McGraw Hill Financial, Inc. Historical Stock Prices

MHFI 
$80.28
*  
0.73
0.92%
Get MHFI Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading MHFI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MHFI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  79.28  80.29  78.94  80.28 1,261,626
10/20/2014 79.23 80.29 78.94 80.28 1,264,231
10/17/2014 76.92 79.63 76.85 79.55 2,161,567
10/16/2014 75.31 77.25 75.31 76.42 1,445,566
10/15/2014 76.67 76.99 73.96 76.6 2,569,553
10/14/2014 78.05 78.65 77.2 77.52 1,467,254
10/13/2014 79.39 79.67 77.75 77.78 1,377,317
10/10/2014 80.87 81.38 79.14 79.18 945,848
10/09/2014 83.47 83.55 80.88 80.88 1,063,942
10/08/2014 81.7 83.7 81.24 83.67 1,086,793
10/07/2014 82.18 82.67 81.39 81.45 1,120,805
10/06/2014 83.42 84 82.22 82.56 1,359,826
10/03/2014 83.73 84.49 82.44 82.9 2,915,012
10/02/2014 82.55 83.53 81.99 83.25 1,575,011
10/01/2014 84.33 84.44 82.47 82.71 1,517,121
09/30/2014 85.06 85.1 84.31 84.45 1,001,236
09/29/2014 84.15 84.93 83.74 84.81 590,664
09/26/2014 84.32 85.07 83.99 84.93 575,070
09/25/2014 84.84 85.18 83.98 84.1 937,577
09/24/2014 84.64 85.38 84.404 85.27 721,002
09/23/2014 85.26 85.75 84.65 84.65 746,400
09/22/2014 86 86 85.126 85.32 714,025
09/19/2014 87.15 87.28 85.89 86.13 1,121,705
09/18/2014 86.49 86.94 85.97 86.56 1,376,489
09/17/2014 86.06 86.69 85.81 86.18 844,933
09/16/2014 85.4 86.309 84.91 86.06 632,549
09/15/2014 85.78 85.85 85.11 85.51 706,616
09/12/2014 85.41 86.1 85.33 85.92 3,043,313
09/11/2014 85.1 85.86 84.702 85.56 1,365,108
09/10/2014 84.26 85.59 83.9 85.25 2,087,485
09/09/2014 84.78 85.18 83.96 84.19 1,554,489
09/08/2014 84.55 85.23 84.31 85.2 1,772,401
09/05/2014 83.86 84.63 83.71 84.55 1,179,223
09/04/2014 82.83 84 82.62 83.86 1,500,943
09/03/2014 82.43 83.11 82.15 82.5 1,411,653
09/02/2014 81.18 82.07 81.17 81.95 1,097,424
08/29/2014 81.22 81.27 80.6 81.13 623,166
08/28/2014 80.24 81.21 79.91 80.87 781,318
08/27/2014 80.59 80.95 80.26 80.59 1,224,276
08/26/2014 79.93 80.52 79.93 80.3 1,043,199
08/25/2014 79.34 80.25 79.07 79.78 1,794,522
08/22/2014 79.29 79.35 78.68 78.71 766,778
08/21/2014 79.48 79.625 79.12 79.47 1,085,784
08/20/2014 79.28 79.35 78.83 79.1 1,697,995
08/19/2014 79.95 80.05 79.35 79.37 657,892
08/18/2014 79.9 80.2 79.72 79.95 1,095,536
08/15/2014 79.78 80.39 79.26 79.45 1,226,693
08/14/2014 79.12 79.47 79.12 79.3 1,218,543
08/13/2014 78.52 79.21 78.44 78.96 1,220,445
08/12/2014 78.68 79.06 78.075 78.2 632,672
08/11/2014 78.8 79.25 78.46 78.7 644,929
08/08/2014 78.02 78.6 77.7 78.55 733,631
08/07/2014 78.73 78.86 77.77 77.95 725,644
08/06/2014 78.28 78.71 78 78.26 852,038
08/05/2014 79.3 79.69 78.19 78.46 1,060,889
08/04/2014 79.34 79.83 78.75 79.65 1,569,394
08/01/2014 79.85 80.83 79.15 79.27 1,437,104
07/31/2014 81.23 81.72 80.05 80.22 1,206,957
07/30/2014 81.49 81.91 81.14 81.66 1,237,067
07/29/2014 83 83 80.89 80.98 1,485,121
07/28/2014 82 82.31 81.6363 82 1,289,616
07/25/2014 81.7 82.55 81.54 81.87 1,129,954
07/24/2014 82.99 83 79.56 81.63 2,015,754
07/23/2014 82.51 83.3 82.46 83.11 1,518,516
07/22/2014 81.99 82.91 81.61 82.53 1,612,176
07/21/2014 82.12 82.76 81.23 81.78 1,429,912
07/18/2014 81.58 82.72 81.32 82.54 1,201,365
07/17/2014 82.31 82.61 81.26 81.42 752,253
07/16/2014 83.54 83.67 82.11 82.63 1,098,667
07/15/2014 82.55 83.54 82.55 83.29 1,243,084
07/14/2014 82.65 83.26 82.35 82.88 1,758,989
07/11/2014 81.67 82.22 81.14 82.01 801,767
07/10/2014 81.52 82.15 81.32 81.66 1,218,684
07/09/2014 82.24 82.88 82.03 82.3 1,169,844
07/08/2014 83.44 83.55 82.56 82.65 990,309
07/07/2014 84.02 84.07 83.335 83.4 650,811
07/03/2014 83.95 84.67 83.69 84.5 584,728
07/02/2014 83.62 84.09 83.49 83.8 1,130,270
07/01/2014 83.29 84.46 83.16 83.8 1,431,103
06/30/2014 83.48 83.57 82.93 83.03 1,220,143
06/27/2014 82.71 83.33 82.65 83.2 2,241,248
06/26/2014 82.64 82.92 82.05 82.71 620,117
06/25/2014 82.55 83.3 82.46 82.56 829,517
06/24/2014 82.79 83.93 82.48 82.95 1,465,829
06/23/2014 83.07 83.07 82.47 82.98 811,370
06/20/2014 82.88 82.88 82.15 82.71 1,541,775
06/19/2014 83.24 83.5565 82.35 82.8 855,369
06/18/2014 82.73 83.13 81.99 83.03 1,016,304
06/17/2014 82.67 83.61 82.49 82.53 1,355,041
06/16/2014 83.46 83.46 82.42 82.77 1,251,722
06/13/2014 83.88 84.02 82.9 83.36 917,248
06/12/2014 84.51 84.74 83.56 83.9 1,318,639
06/11/2014 84.31 84.81 84.06 84.7 832,027
06/10/2014 83.42 84.49 83.42 84.41 1,221,789
06/09/2014 83.52 84.23 83.22 84.23 969,773
06/06/2014 82.6 83.72 82.4 83.69 945,821
06/05/2014 81.48 82.44 81.1 82.32 1,112,152
06/04/2014 81.27 81.84 81.02 81.44 829,324
06/03/2014 81.89 82.38 81.4 81.52 1,136,369
06/02/2014 81.95 82.59 81.69 82.38 863,779
05/30/2014 81.26 81.9 80.93 81.77 1,215,155
05/29/2014 81.31 81.77 80.94 81.68 760,860
05/28/2014 80.65 81.81 80.152 81.32 1,191,119
05/27/2014 79.8 81.2 79.66 81.04 1,320,360
05/23/2014 79.26 79.75 78.95 79.58 608,043
05/22/2014 78.7 79.74 78.545 79.64 1,039,186
05/21/2014 78.02 78.8 77.95 78.64 621,484
05/20/2014 78.3 78.65 77.49 77.57 1,039,196
05/19/2014 77.58 78.62 77.5 78.54 867,339
05/16/2014 76.48 78.25 76.27 77.98 1,499,768
05/15/2014 77.42 77.46 76.12 76.4 1,466,200
05/14/2014 78.95 79.11 77.45 77.51 1,560,317
05/13/2014 79.2 79.82 78.745 79.1 1,165,835
05/12/2014 79.06 79.72 78.94 79.47 1,829,999
05/09/2014 77.32 78.74 77.02 78.69 1,745,064
05/08/2014 76.17 78.25 76.08 77.57 1,485,340
05/07/2014 76.32 76.55 75.02 76.07 1,184,688
05/06/2014 75.86 76.57 75.22 76.19 2,111,072
05/05/2014 73.53 75.71 73.04 75.63 1,650,830
05/02/2014 74 74.6 73.47 74.07 1,716,516
05/01/2014 74.01 74.27 73.23 74.07 2,456,440
04/30/2014 74.58 75.29 73.45 73.93 1,653,277
04/29/2014 75.54 76.17 73.93 74.05 1,116,280
04/28/2014 75.58 75.93 74.22 75.07 914,017
04/25/2014 75.92 75.99 74.6 75.05 1,277,450
04/24/2014 77.02 77.05 75.82 75.99 869,188
04/23/2014 76.71 77.28 76.42 76.72 578,849
04/22/2014 76.52 77.16 76.27 76.71 859,036
04/21/2014 76.67 76.73 75.93 76.51 1,043,719
04/17/2014 75.25 76.9 75.25 76.67 1,435,352
04/16/2014 74.02 75.44 73.74 75.43 1,002,886
04/15/2014 73.25 74.45 72.04 73.38 1,211,940
04/14/2014 72.45 73.22 71.93 72.98 1,923,695
04/11/2014 73.13 73.35 71.98 71.98 1,281,838
04/10/2014 76.55 76.55 73.26 73.41 1,264,167
04/09/2014 75.36 76.61 75.16 76.6 1,353,825
04/08/2014 74.58 75.2 73.92 75.04 2,033,365
04/07/2014 75.24 75.67 74.325 74.85 1,850,335
04/04/2014 76.85 77.12 75.14 75.17 1,257,486
04/03/2014 77.21 77.41 76.21 76.37 1,143,473
04/02/2014 77.74 77.87 76.712 76.91 1,702,367
04/01/2014 76.43 77.89 76.21 77.81 1,669,399
03/31/2014 75.71 76.35 75.66 76.3 1,758,898
03/28/2014 74.9 75.6 74.45 75.01 2,676,152
03/27/2014 75.63 75.78 74.19 74.53 2,202,265
03/26/2014 76.15 77.28 75.43 75.47 2,706,020
03/25/2014 75.86 76.57 75.6 75.95 1,669,964
03/24/2014 76.98 77.3 75.27 75.75 2,173,242
03/21/2014 78.5 78.92 76.87 76.87 3,329,600
03/20/2014 78.55 78.66 77.38 77.43 2,532,422
03/19/2014 79.25 79.47 78.31 78.83 3,730,612
03/18/2014 80.46 80.48 79.33 79.34 1,728,728
03/17/2014 80 80.87 79.76 80.27 1,919,313
03/14/2014 79.7 80.46 79.46 79.55 2,149,439
03/13/2014 82 82 79.72 79.83 1,472,639
03/12/2014 80.77 81.95 80.4 81.91 1,600,816
03/11/2014 82.1 82.39 80.82 80.94 1,774,105
03/10/2014 81.53 82.29 81.22 82.04 1,437,506
03/07/2014 81.79 82.06 81.1501 81.7 969,678
03/06/2014 80.96 82.05 80.66 81.53 1,300,294
03/05/2014 80 81.13 79.34 80.84 1,663,486
03/04/2014 79.47 80.25 79.25 80.23 2,677,427
03/03/2014 78.42 78.89 77.96 78.39 2,828,538
02/28/2014 79.36 79.86 79.08 79.66 1,575,539
02/27/2014 79.6 79.95 79.25 79.69 1,019,682
02/26/2014 80.03 80.39 79.46 79.56 1,366,294
02/25/2014 80.24 80.49 79.62 79.99 1,400,787
02/24/2014 80.54 80.92 80.05 80.15 1,765,836
02/21/2014 80.81 81.08 80.14 80.22 1,298,613
02/20/2014 80.85 81.04 79.85 80.64 1,686,268
02/19/2014 80.68 81.72 80.48 80.5 1,273,448
02/18/2014 81.48 82.09 81.21 81.25 1,592,426
02/14/2014 81.51 82.05 81.03 81.53 1,310,445
02/13/2014 80.88 81.97 80.56 81.91 1,145,217
02/12/2014 80.5 81.91 80.08 81.54 1,694,774
02/11/2014 80.12 80.62 78.99 80.41 2,188,628
02/10/2014 79.77 79.93 79 79.34 1,725,183
02/07/2014 78.46 81.08 77.77 79.97 2,815,690
02/06/2014 76.9 77.45 76.77 77.35 1,680,745
02/05/2014 76.61 77.26 75.86 76.9 2,094,658
02/04/2014 74.6 78.37 74.19 77.02 2,887,393
02/03/2014 76 76.95 74.07 74.39 3,697,813
01/31/2014 75.54 76.8 75.44 76.04 2,434,148
01/30/2014 75.06 77.3 74.98 76.77 2,289,636
01/29/2014 74.43 75.98 74.31 74.98 2,419,858
01/28/2014 73.94 75.3 73.86 75.17 1,317,409
01/27/2014 73.41 74.57 72.83 73.83 1,448,531
01/24/2014 74.4 75.05 73.22 73.27 1,703,239
01/23/2014 75.84 76.33 74.94 75.09 968,313
01/22/2014 76.74 76.934 76.03 76.56 682,830
01/21/2014 77.25 77.7 76.18 76.55 826,593
01/17/2014 76.56 77.16 75.67 76.75 1,757,976
01/16/2014 76.49 76.7 76.03 76.44 1,125,157
01/15/2014 75.59 78.02 75.59 77.32 2,383,507
01/14/2014 76.75 77.57 76.32 77.56 1,731,444
01/13/2014 78.04 78.35 76.56 76.63 1,335,969
01/10/2014 78.12 78.45 77.32 78.04 1,050,597
01/09/2014 78.25 78.41 77.95 78.15 1,093,919
01/08/2014 77.84 78.12 77.25 77.94 1,604,757
01/07/2014 77.78 78.28 77.64 78.06 1,117,178
01/06/2014 77.8 77.94 77.09 77.38 919,556
01/03/2014 77.83 77.875 76.96 77.54 946,591
01/02/2014 77.44 77.78 76.53 77.75 1,293,116
12/31/2013 77.87 78.81 77.79 78.2 743,609
12/30/2013 77.26 77.59 76.8 77.58 613,480
12/27/2013 77.14 77.59 76.81 77.47 722,922
12/26/2013 76.77 77.48 76.56 77.19 566,643
12/24/2013 76.5 76.81 75.81 76.74 394,037
12/23/2013 76.55 76.79 75.48 76.23 909,968
12/20/2013 74.11 76.16 73.8 76 3,826,562
12/19/2013 74.2 74.29 73.4 73.82 1,019,818
12/18/2013 73.22 74.31 72.04 74.25 1,156,585
12/17/2013 73.55 73.77 72.83 72.84 896,209
12/16/2013 71.16 73.885 71.16 73.66 1,215,225
12/13/2013 72.17 72.68 72.05 72.2 925,245
12/12/2013 73.37 73.37 71.59 72.01 1,321,227
12/11/2013 74.02 74.1253 71.75 71.96 1,527,291
12/10/2013 74.08 74.275 73.54 73.81 685,516
12/09/2013 74.93 75.32 74.12 74.29 1,025,602
12/06/2013 74.26 74.77 73.775 74.73 1,301,668
12/05/2013 73.73 74.08 73.18 73.7 1,262,092
12/04/2013 72.97 74.9 72.44 73.94 2,478,156
12/03/2013 73.97 74.31 73.21 73.4 1,369,284
12/02/2013 74.4 75.79 74.17 74.28 1,422,446
11/29/2013 74.43 74.88 74 74.5 523,949
11/27/2013 75.85 75.85 73.82 74.58 736,090
11/26/2013 73.83 74.12 73.535 73.7 687,726
11/25/2013 74.28 74.49 73.7 73.82 505,938
11/22/2013 73.36 74.47 73.052 74.28 1,061,305
11/21/2013 73.65 74 73.3683 73.75 1,516,038
11/20/2013 73.5 73.9 72.98 73.29 788,689
11/19/2013 72.65 73.88 72.49 73.56 1,141,477
11/18/2013 72.48 73.21 72.21 72.84 1,426,367
11/15/2013 72.25 72.61 71.91 72.12 1,024,998
11/14/2013 71.63 72.455 71.47 72.29 1,195,354
11/13/2013 70.89 71.2899 70.37 71.23 1,046,262
11/12/2013 71.2 71.56 70.87 71.17 907,159
11/11/2013 71.52 72 71 71.53 773,728
11/08/2013 69.98 71.42 69.78 71.42 987,377
11/07/2013 70.87 71.186 69.83 69.87 852,392
11/06/2013 71.39 71.62 70.66 70.87 753,026
11/05/2013 71.26 71.4 70.685 71.03 759,239
11/04/2013 71.37 71.48 70.85 71.32 1,233,784
11/01/2013 70.11 71.21 70.06 71.08 1,418,764
10/31/2013 70.69 70.69 69.19 69.68 1,472,392
10/30/2013 71.54 71.67 70.065 70.61 989,195
10/29/2013 71.39 71.76 71.01 71.7 1,930,040
10/28/2013 71.24 71.24 70.33 70.43 1,899,332
10/25/2013 68.67 71.37 68.67 71.35 1,649,305
10/24/2013 74.37 74.37 70.84 71.42 2,410,240
10/23/2013 69.99 70.93 69.77 70.77 919,109
10/22/2013 70.43 70.88 68.7 70.65 1,657,854
10/21/2013 69 69.79 68.652 69.79 1,290,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?