McGraw Hill Financial, Inc. Historical Stock Prices

MHFI 
$103.84
*  
0.35
0.34%
Get MHFI Alerts
*Delayed - data as of Mar. 27, 2015 15:54 ET  -  Find a broker to begin trading MHFI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MHFI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:54  103.76  104.51  103.43  103.84 781,444
03/26/2015 103.39 104.6 102.735 104.19 1,530,351
03/25/2015 105.69 106 103.78 103.78 1,166,080
03/24/2015 106.28 106.55 105.29 105.32 1,002,439
03/23/2015 108.69 108.79 106.47 106.5 948,769
03/20/2015 108.01 109.13 107.38 108.59 1,628,666
03/19/2015 107.55 108 106.39 107.51 878,636
03/18/2015 106.46 108.41 105.54 107.73 1,447,245
03/17/2015 105.77 107.26 105.77 106.99 1,703,447
03/16/2015 104.96 105.95 104.8 105.87 879,206
03/13/2015 104.94 105.08 103.6 104.29 1,156,287
03/12/2015 102.8 105.21 102.6603 104.97 1,138,618
03/11/2015 101.39 103.21 101.29 102.56 1,279,546
03/10/2015 102.26 102.94 100.79 101.55 1,281,418
03/09/2015 101.43 103.73 101.24 103.47 1,978,865
03/06/2015 103.06 103.78 101.1 101.43 1,733,159
03/05/2015 103.45 103.699 102.49 102.8 1,225,167
03/04/2015 103.32 103.52 102.28 102.55 1,702,654
03/03/2015 103.1 103.725 102.37 103.62 1,205,609
03/02/2015 103.34 103.7 103.1 103.49 1,522,395
02/27/2015 103.76 103.76 103.04 103.1 1,659,778
02/26/2015 103.84 103.92 103.17 103.49 1,305,160
02/25/2015 104.19 104.32 103.51 103.68 1,382,461
02/24/2015 103.89 104.33 103.55 104.01 2,446,390
02/23/2015 104.52 104.6297 103.685 104.13 1,508,297
02/20/2015 104.59 105.23 103.81 104.63 2,779,605
02/19/2015 104.83 105.66 104.56 104.88 2,152,796
02/18/2015 103.02 105.11 102.63 105.01 1,493,174
02/17/2015 102.07 103.26 101.62 103.2 1,131,387
02/13/2015 101.43 102.43 100.812 102.19 1,761,279
02/12/2015 99.07 102.57 98.93 102.19 3,270,752
02/11/2015 97.58 98.54 97.36 98.16 1,299,109
02/10/2015 97.14 98.06 96.34 97.81 809,012
02/09/2015 97.16 97.52 96.55 96.9 782,747
02/06/2015 96.17 99.61 96.17 97.55 2,077,388
02/05/2015 95 95.99 94.52 95.88 1,167,606
02/04/2015 93.53 95.62 93.37 94.84 2,016,221
02/03/2015 91.87 94.07 91.4 93.98 2,072,978
02/02/2015 89.06 90.51 87.87 90.3 1,424,480
01/30/2015 89.12 90.42 88.94 89.44 2,303,668
01/29/2015 88.92 90.39 87.77 90.29 1,960,104
01/28/2015 92 92.2 88.75 89.04 1,837,069
01/27/2015 91.07 92.17 90.5 91.39 1,091,067
01/26/2015 91.43 92.43 90.685 92.21 935,659
01/23/2015 91.3 92.63 91.22 91.82 1,011,209
01/22/2015 91 92.37 90.08 91.68 1,216,952
01/21/2015 90.06 91.25 89.7 90.7 1,921,266
01/20/2015 90.84 91.3 89.65 90.96 2,370,554
01/16/2015 88.08 90.86 86.84 90.77 2,229,318
01/15/2015 89.34 89.64 88 88.29 1,091,689
01/14/2015 89.59 89.94 87.64 88.9 2,430,867
01/13/2015 87.37 92.35 86.83 90.89 3,778,405
01/12/2015 87.29 87.46 85.52 85.76 766,097
01/09/2015 87.69 88.05 86.49 87 1,039,936
01/08/2015 86.93 88.28 86.82 87.75 1,593,584
01/07/2015 86.44 87.07 85.86 86.97 1,283,386
01/06/2015 87.18 87.41 85.06 85.83 2,286,170
01/05/2015 87.85 88.2 86.91 87.09 2,013,553
01/02/2015 89.78 89.88 87.55 88.66 979,765
12/31/2014 90.32 90.63 88.89 88.98 641,266
12/30/2014 89.8 90.29 89.51 90.16 761,968
12/29/2014 89.96 90.51 89.57 90.04 1,085,723
12/26/2014 90.76 90.8 89.77 89.92 1,022,663
12/24/2014 90.65 91.01 90.27 90.7 745,536
12/23/2014 90.69 90.96 90.3 90.36 793,055
12/22/2014 90.24 90.75 90.2 90.5 541,260
12/19/2014 90.73 91.05 89.81 90.05 1,684,803
12/18/2014 89.91 90.84 89.53 90.84 1,264,153
12/17/2014 87.03 88.67 86.7 88.55 1,087,944
12/16/2014 87.79 88.335 86.54 86.56 1,153,727
12/15/2014 89 89.545 87.26 87.99 976,834
12/12/2014 89.72 90.359 88.47 88.52 878,683
12/11/2014 92.14 92.31 90.5 90.73 1,026,570
12/10/2014 91.72 92.33 91.31 91.55 2,077,436
12/09/2014 90.53 91.86 90.02 91.81 1,765,727
12/08/2014 93.34 93.94 89.66 91.8 2,578,963
12/05/2014 93.51 93.94 93.24 93.71 711,114
12/04/2014 93.05 93.94 92.611 93.36 1,536,531
12/03/2014 93.2 93.57 92.71 93.03 638,788
12/02/2014 92.06 93.13 92.06 93.12 910,977
12/01/2014 93.37 93.59 92.88 92.92 910,412
11/28/2014 93.32 93.94 92.94 93.46 808,815
11/26/2014 93.2 93.25 92.41 93.15 787,839
11/25/2014 92.44 92.91 92.41 92.8 987,608
11/24/2014 92.09 92.49 91.99 92.44 1,002,336
11/21/2014 91.6 92.27 91.42 91.99 1,135,225
11/20/2014 90.46 91.11 90.23 90.87 1,320,445
11/19/2014 92.95 92.95 90.6 91.08 1,344,557
11/18/2014 91.19 92.98 90.68 92.36 1,112,879
11/17/2014 91.5 91.98 90.5 91.27 900,376
11/14/2014 90.58 91.53 90.33 91.13 818,063
11/13/2014 90.86 90.92 89.98 90.7 1,222,018
11/12/2014 89.18 90.79 89.16 90.51 958,425
11/11/2014 90.52 90.6 89.15 89.41 1,356,862
11/10/2014 89.79 90.76 89.54 90.6 843,273
11/07/2014 90 90.63 89.5 89.94 1,073,185
11/06/2014 90.59 90.75 89.725 89.99 1,267,677
11/05/2014 90.31 90.96 89.95 90.54 1,882,854
11/04/2014 90.01 90.42 89.58 89.62 927,700
11/03/2014 90.83 91.14 89.88 90.24 1,472,767
10/31/2014 90.1 90.75 89.7 90.48 1,490,564
10/30/2014 86.94 89.45 86.63 89.36 1,871,218
10/29/2014 85.21 87.67 84.69 87.52 2,040,795
10/28/2014 84.57 85.98 84.325 85.7 1,459,976
10/27/2014 84.24 84.69 83.66 84.62 750,288
10/24/2014 82.79 84.11 82.69 84.05 581,023
10/23/2014 82.58 83.62 82.42 82.9 1,001,210
10/22/2014 81.78 82.48 81.53 82.1 2,625,180
10/21/2014 80.65 82 80.6 81.78 883,638
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?