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 (%)
Sep 30, 2014 85.06 85.10 84.31 84.45 1,001,236 -0.36(-0.42%)
Sep 29, 2014 84.15 84.93 83.74 84.81 590,664 -0.12(-0.14%)
Sep 26, 2014 84.32 85.07 83.99 84.93 575,070 +0.83(+0.99%)
Sep 25, 2014 84.84 85.18 83.98 84.10 937,577 -1.17(-1.37%)
Sep 24, 2014 84.64 85.38 84.40 85.27 721,002 +0.62(+0.73%)
Sep 23, 2014 85.26 85.75 84.65 84.65 746,400 -0.67(-0.79%)
Sep 22, 2014 86.00 86.00 85.13 85.32 714,025 -0.81(-0.94%)
Sep 19, 2014 87.15 87.28 85.89 86.13 1,121,705 -0.43(-0.50%)
Sep 18, 2014 86.49 86.94 85.97 86.56 1,525,886 +0.38(+0.44%)
Sep 17, 2014 86.06 86.69 85.81 86.18 844,933 +0.12(+0.14%)
Sep 16, 2014 85.40 86.31 84.91 86.06 632,549 +0.55(+0.64%)
Sep 15, 2014 85.78 85.85 85.11 85.51 706,616 -0.41(-0.48%)
Sep 12, 2014 85.41 86.10 85.33 85.92 3,043,313 +0.36(+0.42%)
Sep 11, 2014 85.10 85.86 84.70 85.56 1,365,108 +0.31(+0.36%)
Sep 10, 2014 84.26 85.59 83.90 85.25 2,087,485 +1.06(+1.26%)
Sep 09, 2014 84.78 85.18 83.96 84.19 1,554,489 -1.01(-1.19%)
Sep 08, 2014 84.55 85.23 84.31 85.20 1,772,401 +0.65(+0.77%)
Sep 05, 2014 83.86 84.63 83.74 84.55 1,179,223 +0.69(+0.82%)
Sep 04, 2014 82.83 84.00 82.62 83.86 1,500,943 +1.36(+1.65%)
Sep 03, 2014 82.43 83.11 82.15 82.50 1,411,653 +0.55(+0.67%)
Sep 02, 2014 81.18 81.99 81.17 81.95 1,097,424 +0.82(+1.01%)
Aug 29, 2014 81.13 81.13 81.13 0 +0.26(+0.32%)
Aug 28, 2014 80.24 81.21 79.91 80.87 781,318 +0.28(+0.35%)
Aug 27, 2014 80.59 80.95 80.26 80.59 1,224,276 +0.29(+0.36%)
Aug 26, 2014 79.93 80.51 79.93 80.30 1,043,199 +0.52(+0.65%)
Aug 25, 2014 79.34 80.25 79.07 79.78 1,794,522 +1.07(+1.36%)
Aug 22, 2014 79.29 79.35 78.68 78.71 766,778 -0.76(-0.96%)
Aug 21, 2014 79.48 79.62 79.13 79.47 1,085,784 +0.37(+0.47%)
Aug 20, 2014 79.28 79.35 78.83 79.10 1,697,995 -0.27(-0.34%)
Aug 19, 2014 79.95 80.04 79.35 79.37 657,892 -0.58(-0.73%)
Aug 18, 2014 79.90 80.20 79.72 79.95 1,095,536 +0.50(+0.63%)
Aug 15, 2014 79.78 80.24 79.26 79.45 1,226,693 +0.15(+0.19%)
Aug 14, 2014 79.12 79.33 79.12 79.30 1,218,543 +0.34(+0.43%)
Aug 13, 2014 78.52 79.07 78.47 78.96 1,220,445 +0.76(+0.97%)
Aug 12, 2014 78.68 79.06 78.08 78.20 632,672 -0.50(-0.64%)
Aug 11, 2014 78.80 79.25 78.46 78.70 644,929 +0.15(+0.19%)
Aug 08, 2014 78.02 78.57 77.70 78.55 733,631 +0.60(+0.77%)
Aug 07, 2014 78.73 78.86 77.77 77.95 725,644 -0.31(-0.40%)
Aug 06, 2014 78.28 78.71 78.00 78.26 852,038 -0.20(-0.25%)
Aug 05, 2014 79.30 79.69 78.19 78.46 1,060,889 -1.19(-1.49%)
Aug 04, 2014 79.34 79.83 78.75 79.65 1,560,214 +0.38(+0.48%)
Aug 01, 2014 79.85 80.83 79.15 79.27 1,437,104 -0.95(-1.18%)
Jul 31, 2014 81.23 81.72 80.05 80.22 1,206,331 -1.44(-1.76%)
Jul 30, 2014 81.49 81.91 81.14 81.66 1,237,067 +0.68(+0.84%)
Jul 29, 2014 83.00 83.00 80.89 80.98 1,485,121 -1.02(-1.24%)
Jul 28, 2014 82.00 82.31 81.64 82.00 1,290,710 +0.13(+0.16%)
Jul 25, 2014 81.70 82.55 81.54 81.87 1,129,954 +0.24(+0.29%)
Jul 24, 2014 82.99 83.00 79.56 81.63 2,015,854 -1.48(-1.78%)
Jul 23, 2014 82.51 83.30 82.46 83.11 1,518,176 +0.58(+0.70%)
Jul 22, 2014 81.99 82.91 81.61 82.53 1,612,176 +0.75(+0.92%)
Jul 21, 2014 82.12 82.76 81.23 81.78 1,429,912 -0.76(-0.92%)
Jul 18, 2014 81.58 82.72 81.32 82.54 1,201,365 +1.12(+1.38%)
Jul 17, 2014 82.31 82.61 81.26 81.42 752,253 -1.21(-1.46%)
Jul 16, 2014 83.54 83.67 82.11 82.63 1,098,611 -0.66(-0.79%)
Jul 15, 2014 82.55 83.54 82.55 83.29 1,243,084 +0.41(+0.49%)
Jul 14, 2014 82.65 83.26 82.35 82.88 1,757,842 +0.87(+1.06%)
Jul 11, 2014 81.67 82.22 81.14 82.01 801,767 +0.35(+0.43%)
Jul 10, 2014 81.52 82.15 81.32 81.66 1,218,684 -0.64(-0.78%)
Jul 09, 2014 82.24 82.88 82.03 82.30 1,169,844 -0.35(-0.42%)
Jul 08, 2014 83.44 83.55 82.56 82.65 990,309 -0.75(-0.90%)
Jul 07, 2014 84.02 84.07 83.33 83.40 650,811 -1.10(-1.30%)
Jul 03, 2014 84.50 84.50 84.50 0 +0.70(+0.84%)
Jul 02, 2014 83.62 84.09 83.49 83.80 1,130,270 +0.00(+0.00%)
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.