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 (%)
May 30, 2014 81.26 81.90 80.93 81.77 1,215,004 +0.09(+0.11%)
May 29, 2014 81.31 81.77 80.94 81.68 759,911 +0.36(+0.44%)
May 28, 2014 80.65 81.81 80.15 81.32 1,191,119 +0.28(+0.35%)
May 27, 2014 79.80 81.20 79.66 81.04 1,320,360 +1.46(+1.83%)
May 23, 2014 79.58 79.58 79.58 0 +0.03(+0.04%)
May 22, 2014 78.70 79.55 78.55 79.55 582,426 +0.91(+1.16%)
May 21, 2014 78.02 78.80 77.95 78.64 621,484 +1.07(+1.38%)
May 20, 2014 78.30 78.65 77.49 77.57 1,039,196 -0.97(-1.24%)
May 19, 2014 77.58 78.62 77.50 78.54 867,339 +0.56(+0.72%)
May 16, 2014 76.48 78.25 76.27 77.98 1,499,768 +1.58(+2.07%)
May 15, 2014 77.42 77.46 76.12 76.40 1,466,200 -1.11(-1.43%)
May 14, 2014 78.95 79.11 77.45 77.51 1,559,980 -1.59(-2.01%)
May 13, 2014 79.20 79.82 78.75 79.10 1,165,835 -0.37(-0.47%)
May 12, 2014 79.06 79.72 78.94 79.47 1,829,760 +0.78(+0.99%)
May 09, 2014 77.32 78.74 77.02 78.69 1,745,064 +1.12(+1.44%)
May 08, 2014 76.17 78.25 76.08 77.57 1,485,340 +1.50(+1.97%)
May 07, 2014 76.32 76.55 75.02 76.07 1,184,688 -0.12(-0.16%)
May 06, 2014 75.86 76.57 75.22 76.19 2,084,408 +0.56(+0.74%)
May 05, 2014 73.53 75.71 73.04 75.63 1,594,630 +1.56(+2.11%)
May 02, 2014 74.00 74.60 73.47 74.07 1,716,516 +0.00(+0.00%)
May 01, 2014 74.01 74.27 73.23 74.07 2,456,440 +0.14(+0.19%)
Apr 30, 2014 74.58 75.29 73.45 73.93 1,653,277 -0.12(-0.16%)
Apr 29, 2014 75.54 76.17 73.93 74.05 1,116,280 -1.02(-1.36%)
Apr 28, 2014 75.58 75.93 74.22 75.07 914,017 +0.02(+0.03%)
Apr 25, 2014 75.92 75.99 74.60 75.05 1,277,450 -0.94(-1.24%)
Apr 24, 2014 77.02 77.05 75.82 75.99 869,188 -0.73(-0.95%)
Apr 23, 2014 76.71 77.28 76.42 76.72 578,682 +0.01(+0.01%)
Apr 22, 2014 76.52 77.16 76.27 76.71 853,260 +0.20(+0.26%)
Apr 21, 2014 76.67 76.73 75.93 76.51 1,043,719 -0.16(-0.21%)
Apr 17, 2014 76.67 76.67 76.67 0 +1.24(+1.64%)
Apr 16, 2014 74.02 75.44 73.74 75.43 1,002,886 +2.05(+2.79%)
Apr 15, 2014 73.25 74.45 72.04 73.38 1,211,940 +0.40(+0.55%)
Apr 14, 2014 72.45 73.22 71.93 72.98 1,922,912 +1.00(+1.39%)
Apr 11, 2014 73.13 73.34 71.98 71.98 1,281,838 -1.43(-1.95%)
Apr 10, 2014 76.55 76.55 73.26 73.41 1,263,567 -3.19(-4.16%)
Apr 09, 2014 75.36 76.61 75.16 76.60 1,353,825 +1.56(+2.08%)
Apr 08, 2014 74.58 75.20 73.92 75.04 2,033,365 +0.19(+0.25%)
Apr 07, 2014 75.24 75.67 74.33 74.85 1,850,235 -0.32(-0.43%)
Apr 04, 2014 76.85 77.12 75.14 75.17 1,257,486 -1.20(-1.57%)
Apr 03, 2014 77.21 77.41 76.21 76.37 1,143,473 -0.54(-0.70%)
Apr 02, 2014 77.74 77.87 76.71 76.91 1,702,367 -0.90(-1.16%)
Apr 01, 2014 76.43 77.89 76.21 77.81 1,626,471 +1.51(+1.98%)
Mar 31, 2014 75.71 76.35 75.66 76.30 1,758,898 +1.29(+1.72%)
Mar 28, 2014 74.90 75.60 74.45 75.01 2,676,152 +0.48(+0.64%)
Mar 27, 2014 75.63 75.78 74.19 74.53 2,202,265 -0.94(-1.25%)
Mar 26, 2014 76.15 77.28 75.43 75.47 2,701,612 -0.48(-0.63%)
Mar 25, 2014 75.86 76.57 75.60 75.95 1,669,964 +0.20(+0.26%)
Mar 24, 2014 76.98 77.30 75.27 75.75 2,173,242 -1.12(-1.46%)
Mar 21, 2014 78.50 78.92 76.87 76.87 3,329,650 -0.56(-0.72%)
Mar 20, 2014 78.55 78.66 77.38 77.43 2,531,722 -1.40(-1.78%)
Mar 19, 2014 79.25 79.47 78.31 78.83 3,730,612 -0.51(-0.64%)
Mar 18, 2014 80.46 80.48 79.33 79.34 1,720,502 -0.93(-1.16%)
Mar 17, 2014 80.00 80.87 79.76 80.27 1,919,313 +0.72(+0.91%)
Mar 14, 2014 79.70 80.46 79.46 79.55 2,149,439 -0.28(-0.35%)
Mar 13, 2014 82.00 82.00 79.72 79.83 1,472,639 -2.08(-2.54%)
Mar 12, 2014 80.77 81.95 80.40 81.91 1,600,816 +0.97(+1.20%)
Mar 11, 2014 82.10 82.39 80.82 80.94 1,774,105 -1.10(-1.34%)
Mar 10, 2014 81.53 82.29 81.22 82.04 1,437,506 +0.34(+0.42%)
Mar 07, 2014 81.79 82.06 81.15 81.70 969,678 +0.17(+0.21%)
Mar 06, 2014 80.96 82.05 80.66 81.53 1,300,294 +0.69(+0.85%)
Mar 05, 2014 80.00 81.13 79.34 80.84 1,656,842 +0.61(+0.76%)
Mar 04, 2014 79.47 80.25 79.25 80.23 2,677,427 +1.84(+2.35%)
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.