Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McGraw Hill Financial (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 99.16 99.16 96.93 96.99 1,348,555 -2.46(-2.47%)
Aug 28, 2015 98.36 99.60 97.85 99.45 1,372,706 +0.36(+0.36%)
Aug 27, 2015 97.19 99.17 96.95 99.09 1,899,131 +2.82(+2.93%)
Aug 26, 2015 95.21 96.58 92.80 96.27 1,701,795 +3.08(+3.31%)
Aug 25, 2015 97.50 97.53 93.15 93.19 3,421,254 +0.58(+0.63%)
Aug 24, 2015 91.00 96.26 90.50 92.61 2,590,888 -3.87(-4.01%)
Aug 21, 2015 99.48 99.58 96.45 96.48 1,702,646 -3.82(-3.81%)
Aug 20, 2015 101.19 101.83 100.20 100.30 1,122,142 -2.27(-2.21%)
Aug 19, 2015 101.94 103.25 100.86 102.57 992,321 +0.02(+0.02%)
Aug 18, 2015 102.74 103.16 102.40 102.55 901,462 -0.21(-0.20%)
Aug 17, 2015 101.30 102.84 100.75 102.76 662,140 +1.06(+1.04%)
Aug 14, 2015 100.75 101.88 100.59 101.70 1,086,736 +0.51(+0.50%)
Aug 13, 2015 106.61 106.61 100.11 101.19 712,669 -0.24(-0.24%)
Aug 12, 2015 100.73 101.90 99.24 101.43 1,223,695 -0.79(-0.77%)
Aug 11, 2015 102.35 103.16 101.51 102.22 891,920 -1.13(-1.09%)
Aug 10, 2015 101.85 103.57 101.56 103.35 1,005,725 +2.63(+2.61%)
Aug 07, 2015 100.45 101.07 99.97 100.72 560,997 +0.12(+0.12%)
Aug 06, 2015 101.86 102.35 100.01 100.60 1,004,376 -1.00(-0.98%)
Aug 05, 2015 101.50 102.28 101.17 101.60 715,914 +0.51(+0.50%)
Aug 04, 2015 101.33 101.91 100.84 101.09 872,399 -0.13(-0.13%)
Aug 03, 2015 101.67 101.76 100.08 101.22 1,020,510 -0.53(-0.52%)
Jul 31, 2015 103.42 103.66 101.68 101.75 1,143,235 -1.09(-1.06%)
Jul 30, 2015 101.51 102.91 101.40 102.84 1,807,904 +1.36(+1.34%)
Jul 29, 2015 98.52 101.65 98.24 101.48 2,266,042 +3.08(+3.13%)
Jul 28, 2015 100.48 100.67 97.38 98.40 2,478,732 -1.19(-1.19%)
Jul 27, 2015 104.34 104.45 98.58 99.59 3,793,297 -5.99(-5.67%)
Jul 24, 2015 106.34 106.98 105.44 105.58 707,867 -0.92(-0.86%)
Jul 23, 2015 106.59 107.50 106.30 106.50 1,118,844 +0.11(+0.10%)
Jul 22, 2015 105.78 106.44 105.37 106.39 1,120,388 +0.45(+0.42%)
Jul 21, 2015 106.00 106.04 105.08 105.94 1,344,014 +0.08(+0.08%)
Jul 20, 2015 104.83 105.97 104.78 105.86 1,014,788 +1.08(+1.03%)
Jul 17, 2015 105.41 105.41 104.15 104.78 724,386 -0.50(-0.47%)
Jul 16, 2015 105.63 105.69 104.97 105.28 732,059 +0.64(+0.61%)
Jul 15, 2015 104.56 105.13 103.98 104.64 881,572 +0.26(+0.25%)
Jul 14, 2015 103.90 104.56 103.14 104.38 915,689 +0.63(+0.61%)
Jul 13, 2015 104.01 104.57 103.39 103.75 1,517,232 +0.59(+0.57%)
Jul 10, 2015 102.50 103.38 101.89 103.16 2,999,326 +2.27(+2.25%)
Jul 09, 2015 101.22 102.11 100.52 100.89 1,173,474 +0.62(+0.62%)
Jul 08, 2015 100.91 101.33 99.96 100.27 2,172,731 -0.97(-0.96%)
Jul 07, 2015 101.76 102.12 100.62 101.24 3,209,171 -0.37(-0.36%)
Jul 06, 2015 100.84 102.38 100.84 101.61 1,405,156 -0.47(-0.46%)
Jul 02, 2015 102.08 102.08 102.08 0 +0.63(+0.62%)
Jul 01, 2015 101.31 101.89 100.80 101.45 1,039,173 +1.00(+1.00%)
Jun 30, 2015 101.36 101.99 100.44 100.45 1,223,174 -0.16(-0.16%)
Jun 29, 2015 102.88 103.21 100.48 100.61 1,046,440 -2.99(-2.89%)
Jun 26, 2015 103.84 104.30 103.44 103.60 1,761,075 +0.28(+0.27%)
Jun 25, 2015 103.98 104.33 103.20 103.32 868,333 -0.63(-0.61%)
Jun 24, 2015 105.16 105.21 103.95 103.95 875,606 -1.18(-1.12%)
Jun 23, 2015 106.23 106.35 104.94 105.13 997,477 -0.72(-0.68%)
Jun 22, 2015 105.19 106.17 104.78 105.85 627,053 +1.11(+1.06%)
Jun 19, 2015 105.31 105.60 104.74 104.74 968,230 -0.66(-0.63%)
Jun 18, 2015 104.43 105.67 104.06 105.40 697,006 +1.36(+1.31%)
Jun 17, 2015 104.36 104.75 103.74 104.04 491,853 +0.09(+0.09%)
Jun 16, 2015 103.18 104.06 102.92 103.95 753,294 +0.42(+0.41%)
Jun 15, 2015 103.15 103.67 102.37 103.53 837,903 -0.17(-0.16%)
Jun 12, 2015 104.15 104.33 103.37 103.70 874,636 -0.74(-0.71%)
Jun 11, 2015 103.46 104.81 103.44 104.44 867,174 +1.02(+0.99%)
Jun 10, 2015 102.20 103.54 101.55 103.42 1,115,424 +1.51(+1.48%)
Jun 09, 2015 101.42 102.18 100.70 101.91 718,185 +0.49(+0.48%)
Jun 08, 2015 102.04 102.46 101.35 101.42 799,753 -0.62(-0.61%)
Jun 05, 2015 101.81 102.75 101.28 102.04 1,105,278 -0.05(-0.05%)
Jun 04, 2015 103.20 103.58 101.79 102.09 1,135,919 -1.50(-1.45%)
Jun 03, 2015 103.80 105.47 103.47 103.59 1,843,645 -0.09(-0.09%)
Jun 02, 2015 103.80 104.99 103.20 103.68 1,642,053 -0.07(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.