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 (%)
Dec 31, 2012 53.11 54.68 53.11 54.67 1,682,144 +1.44(+2.71%)
Dec 28, 2012 53.29 54.03 53.16 53.23 1,128,787 -0.38(-0.71%)
Dec 27, 2012 53.77 54.07 53.23 53.61 1,070,495 -0.18(-0.33%)
Dec 26, 2012 53.92 54.01 53.46 53.79 836,231 -0.11(-0.20%)
Dec 24, 2012 54.14 54.43 53.77 53.90 534,465 -0.14(-0.26%)
Dec 21, 2012 54.35 55.02 54.00 54.04 3,324,310 -0.86(-1.57%)
Dec 20, 2012 54.58 54.93 54.49 54.90 2,840,380 +0.33(+0.60%)
Dec 19, 2012 54.71 54.78 54.28 54.57 2,977,074 +0.05(+0.09%)
Dec 18, 2012 54.66 54.70 53.75 54.52 2,312,766 -0.07(-0.13%)
Dec 17, 2012 54.06 54.65 53.71 54.59 2,466,305 +0.61(+1.13%)
Dec 14, 2012 52.44 54.39 53.08 53.98 2,491,694 -0.96(-1.75%)
Dec 13, 2012 56.13 56.50 54.70 54.94 6,748,338 -1.11(-1.98%)
Dec 12, 2012 56.82 57.15 55.86 56.05 3,320,344 -0.60(-1.06%)
Dec 11, 2012 57.00 57.44 56.25 56.65 4,334,527 +0.09(+0.16%)
Dec 10, 2012 55.03 57.39 54.52 56.56 10,666,850 +0.03(+0.05%)
Dec 07, 2012 54.52 56.83 54.52 56.53 9,297,788 +2.26(+4.16%)
Dec 06, 2012 53.56 54.31 53.52 54.27 1,340,503 +0.76(+1.42%)
Dec 05, 2012 53.27 53.59 53.14 53.51 1,647,640 +0.30(+0.56%)
Dec 04, 2012 53.15 53.44 52.93 53.21 2,248,825 +0.10(+0.19%)
Nov 30, 2012 51.69 53.27 51.60 53.11 2,854,444 +1.40(+2.71%)
Nov 29, 2012 51.68 51.84 51.26 51.71 4,057,623 +0.30(+0.58%)
Nov 28, 2012 51.71 51.77 51.30 51.41 3,030,911 -0.36(-0.70%)
Nov 27, 2012 51.82 52.15 51.70 51.77 2,469,737 -0.12(-0.23%)
Nov 26, 2012 51.37 53.60 51.26 51.89 4,758,927 -0.05(-0.10%)
Nov 24, 2012 51.40 51.94 51.04 51.94 436,350 +0.00(+0.00%)
Nov 23, 2012 51.40 51.95 51.04 51.94 436,350 +0.59(+1.15%)
Nov 21, 2012 51.29 51.44 51.00 51.35 704,088 +0.03(+0.06%)
Nov 20, 2012 50.92 51.44 50.76 51.32 1,153,518 +0.35(+0.69%)
Nov 19, 2012 51.35 51.35 50.65 50.97 1,274,103 +0.24(+0.47%)
Nov 16, 2012 50.17 51.07 49.56 50.73 1,763,007 +0.58(+1.16%)
Nov 15, 2012 50.36 50.88 49.88 50.15 1,112,384 -0.09(-0.18%)
Nov 14, 2012 51.33 51.39 50.12 50.24 1,300,600 -1.03(-2.01%)
Nov 13, 2012 51.13 51.91 51.01 51.27 1,409,598 +0.01(+0.02%)
Nov 12, 2012 50.95 51.34 50.59 51.26 1,979,356 +0.49(+0.97%)
Nov 09, 2012 50.88 51.39 50.28 50.77 2,823,390 -0.34(-0.67%)
Nov 08, 2012 51.84 52.04 51.08 51.11 2,680,737 -0.79(-1.52%)
Nov 07, 2012 52.53 52.64 51.67 51.90 2,710,028 -0.95(-1.80%)
Nov 06, 2012 52.16 53.15 52.10 52.85 2,402,490 +0.61(+1.17%)
Nov 05, 2012 54.37 54.37 50.56 52.24 5,674,655 -2.19(-4.02%)
Nov 02, 2012 56.75 56.75 54.27 54.43 2,172,797 -2.07(-3.66%)
Nov 01, 2012 55.63 56.70 55.45 56.50 2,318,955 +1.22(+2.21%)
Oct 31, 2012 56.01 56.01 55.03 55.28 2,350,964 -0.75(-1.34%)
Oct 26, 2012 56.03 56.03 56.03 0 +1.12(+2.04%)
Oct 25, 2012 55.06 55.19 54.47 54.91 958,386 +0.22(+0.40%)
Oct 24, 2012 54.90 55.13 54.57 54.69 674,817 -0.02(-0.04%)
Oct 23, 2012 55.10 55.24 54.16 54.71 1,146,386 -1.38(-2.46%)
Oct 19, 2012 55.69 56.64 55.05 56.09 3,223,599 +0.29(+0.52%)
Oct 18, 2012 55.85 55.95 55.54 55.80 2,071,571 -0.08(-0.14%)
Oct 17, 2012 56.23 56.39 55.66 55.88 955,238 -0.21(-0.37%)
Oct 16, 2012 56.00 56.38 55.81 56.09 1,014,751 +0.27(+0.48%)
Oct 15, 2012 55.37 55.99 54.92 55.82 1,003,288 +0.46(+0.83%)
Oct 12, 2012 55.62 56.04 55.14 55.36 1,403,511 -0.11(-0.20%)
Oct 11, 2012 55.96 56.00 55.47 55.47 906,056 +0.34(+0.62%)
Oct 10, 2012 55.35 55.68 54.92 55.13 1,136,184 -0.02(-0.04%)
Oct 09, 2012 55.67 55.76 54.96 55.15 1,070,079 -0.46(-0.83%)
Oct 08, 2012 55.63 55.75 55.16 55.61 677,175 -0.22(-0.39%)
Oct 06, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.00(+0.00%)
Oct 05, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.60(+1.09%)
Oct 04, 2012 55.08 55.63 54.91 55.23 1,779,268 +0.30(+0.55%)
Oct 03, 2012 54.97 55.38 54.56 54.93 1,662,809 +0.12(+0.22%)
Oct 02, 2012 54.97 55.24 54.62 54.81 1,077,041 +0.08(+0.15%)
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.