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 (%)
Nov 30, 2007 48.08 49.13 47.40 49.08 3,107,736 +1.47(+3.09%)
Nov 29, 2007 47.52 47.88 46.88 47.61 2,139,058 -0.03(-0.06%)
Nov 28, 2007 46.05 47.85 45.56 47.64 2,973,906 +2.03(+4.45%)
Nov 27, 2007 45.21 45.94 44.80 45.61 2,943,290 +0.54(+1.20%)
Nov 26, 2007 46.27 46.73 45.07 45.07 1,994,140 -1.11(-2.40%)
Nov 23, 2007 46.03 46.18 44.96 46.18 1,448,011 +0.53(+1.16%)
Nov 21, 2007 46.01 46.28 45.14 45.65 3,161,902 -0.84(-1.81%)
Nov 20, 2007 46.38 47.30 45.80 46.49 3,710,869 +0.09(+0.19%)
Nov 19, 2007 46.73 46.93 45.99 46.40 3,128,914 -0.53(-1.13%)
Nov 16, 2007 46.33 46.93 45.47 46.93 2,938,195 +0.86(+1.87%)
Nov 15, 2007 47.48 47.48 45.96 46.07 3,710,562 -1.54(-3.23%)
Nov 14, 2007 48.80 48.80 47.58 47.61 2,716,823 -0.80(-1.65%)
Nov 13, 2007 47.29 48.41 46.93 48.41 2,180,642 +1.42(+3.02%)
Nov 12, 2007 46.88 47.85 46.34 46.99 2,495,185 +0.12(+0.26%)
Nov 09, 2007 45.44 47.42 45.09 46.87 3,935,001 +0.73(+1.58%)
Nov 08, 2007 45.93 46.33 45.01 46.14 4,243,809 +0.93(+2.06%)
Nov 07, 2007 46.75 46.75 45.18 45.21 4,312,809 -1.79(-3.81%)
Nov 06, 2007 47.69 47.71 46.57 47.00 3,872,562 -0.65(-1.36%)
Nov 05, 2007 45.92 47.73 45.76 47.65 3,616,577 +1.21(+2.61%)
Nov 02, 2007 48.16 48.16 45.83 46.44 5,711,008 -0.94(-1.98%)
Nov 01, 2007 49.72 49.87 47.36 47.38 3,474,200 -2.66(-5.32%)
Oct 31, 2007 52.59 52.59 48.80 50.04 2,377,300 -0.19(-0.38%)
Oct 30, 2007 49.75 51.00 49.75 50.23 2,912,100 +0.55(+1.11%)
Oct 29, 2007 49.75 49.87 48.25 49.68 2,766,000 -0.07(-0.14%)
Oct 26, 2007 49.70 50.06 47.25 49.75 5,774,800 +0.50(+1.02%)
Oct 25, 2007 50.16 50.27 49.22 49.25 2,970,100 -0.72(-1.44%)
Oct 24, 2007 48.63 51.58 48.63 49.97 3,411,300 -0.06(-0.12%)
Oct 23, 2007 51.04 51.05 49.35 50.03 3,088,700 -0.62(-1.22%)
Oct 22, 2007 49.99 51.13 49.91 50.65 1,947,300 +0.48(+0.96%)
Oct 19, 2007 50.91 51.12 49.88 50.17 3,288,100 -1.25(-2.43%)
Oct 18, 2007 50.75 52.54 50.50 51.42 2,753,500 +0.50(+0.98%)
Oct 17, 2007 52.14 52.18 49.97 50.92 2,206,155 -0.72(-1.39%)
Oct 16, 2007 51.73 52.07 51.15 51.64 1,395,300 -0.14(-0.27%)
Oct 15, 2007 53.00 53.05 51.60 51.78 2,258,122 -0.99(-1.88%)
Oct 12, 2007 52.90 53.33 52.52 52.77 1,602,209 -0.13(-0.25%)
Oct 11, 2007 53.71 53.87 52.50 52.90 2,706,800 -0.71(-1.32%)
Oct 10, 2007 53.97 54.25 53.41 53.61 1,575,800 -0.41(-0.76%)
Oct 09, 2007 54.29 54.37 52.57 54.02 3,470,010 -0.37(-0.68%)
Oct 08, 2007 54.14 55.14 54.11 54.39 2,201,900 +0.33(+0.61%)
Oct 05, 2007 53.37 54.29 52.58 54.06 1,879,910 +1.07(+2.02%)
Oct 04, 2007 53.60 54.13 52.29 52.99 2,504,300 -0.59(-1.10%)
Oct 03, 2007 51.76 54.03 51.18 53.58 3,343,100 +1.77(+3.42%)
Oct 02, 2007 51.88 52.36 51.54 51.81 2,680,400 -0.20(-0.38%)
Oct 01, 2007 51.01 52.14 50.63 52.01 2,916,100 +1.10(+2.16%)
Sep 28, 2007 52.32 52.39 50.85 50.91 3,949,900 -1.18(-2.27%)
Sep 27, 2007 50.25 53.58 50.12 52.09 5,074,500 +2.36(+4.75%)
Sep 26, 2007 47.94 50.38 47.50 49.73 3,924,500 +1.79(+3.73%)
Sep 25, 2007 48.90 48.98 47.86 47.94 5,475,100 -1.42(-2.88%)
Sep 24, 2007 51.01 51.19 49.14 49.36 4,561,690 -1.42(-2.80%)
Sep 21, 2007 50.74 50.93 50.02 50.78 4,594,300 +0.27(+0.53%)
Sep 20, 2007 51.19 51.88 50.46 50.51 2,239,400 -0.68(-1.33%)
Sep 19, 2007 52.50 52.95 50.88 51.19 4,523,000 -0.91(-1.75%)
Sep 18, 2007 47.85 52.43 47.43 52.10 6,254,500 +4.29(+8.97%)
Sep 17, 2007 48.90 48.92 47.51 47.81 4,462,000 -1.44(-2.92%)
Sep 14, 2007 49.55 49.69 48.96 49.25 2,438,700 -0.64(-1.28%)
Sep 13, 2007 50.55 50.63 49.73 49.89 3,337,400 -0.24(-0.48%)
Sep 12, 2007 49.46 50.13 48.99 50.13 2,483,600 +0.46(+0.93%)
Sep 11, 2007 49.05 49.69 48.84 49.67 2,389,900 +0.66(+1.35%)
Sep 10, 2007 49.27 49.50 48.80 49.01 3,705,100 -0.26(-0.53%)
Sep 07, 2007 49.36 49.72 48.82 49.27 3,238,000 -0.50(-1.00%)
Sep 06, 2007 50.14 50.54 49.51 49.77 3,640,300 -0.38(-0.76%)
Sep 05, 2007 50.81 50.85 49.78 50.15 4,379,600 -0.76(-1.49%)
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.