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 (%)
Mar 31, 2009 22.90 23.50 22.54 22.87 3,176,962 +0.20(+0.88%)
Mar 30, 2009 23.94 23.96 22.24 22.67 3,082,154 -2.38(-9.50%)
Mar 26, 2009 23.12 25.07 22.95 25.05 6,057,750 +2.00(+8.68%)
Mar 25, 2009 22.96 23.99 22.29 23.05 4,506,919 +0.16(+0.70%)
Mar 24, 2009 20.93 23.35 20.84 22.89 6,983,097 +1.64(+7.72%)
Mar 23, 2009 20.19 21.28 20.16 21.25 4,418,271 +2.34(+12.37%)
Mar 20, 2009 19.69 19.94 18.79 18.91 3,361,058 -0.73(-3.72%)
Mar 19, 2009 20.12 20.12 19.49 19.64 2,536,322 -0.41(-2.04%)
Mar 18, 2009 19.79 20.34 19.36 20.05 3,119,872 +0.04(+0.20%)
Mar 17, 2009 19.25 20.01 19.04 20.01 2,170,454 +0.61(+3.14%)
Mar 16, 2009 19.86 20.10 19.37 19.40 2,587,566 -0.30(-1.52%)
Mar 13, 2009 20.21 20.51 19.50 19.70 0 -0.30(-1.50%)
Mar 12, 2009 19.30 20.07 18.93 20.00 3,016,476 +0.46(+2.35%)
Mar 11, 2009 19.21 19.70 18.95 19.54 2,991,228 +0.66(+3.50%)
Mar 10, 2009 18.05 18.91 17.40 18.88 3,778,386 +1.49(+8.57%)
Mar 09, 2009 17.44 18.08 17.29 17.39 3,567,089 -0.25(-1.42%)
Mar 06, 2009 18.10 18.39 17.22 17.64 0 -0.25(-1.40%)
Mar 05, 2009 18.28 18.73 17.70 17.89 4,813,592 -0.94(-4.99%)
Mar 04, 2009 18.76 19.26 17.96 18.83 7,461,912 +0.88(+4.90%)
Mar 02, 2009 19.19 19.27 17.83 17.95 4,859,199 -1.78(-9.02%)
Feb 27, 2009 19.47 20.13 19.47 19.73 0 -0.26(-1.30%)
Feb 26, 2009 20.42 20.80 19.96 19.99 4,169,003 +0.02(+0.10%)
Feb 25, 2009 20.42 20.61 19.73 19.97 3,624,685 -0.65(-3.15%)
Feb 24, 2009 19.94 20.76 19.71 20.62 6,417,774 +0.69(+3.46%)
Feb 23, 2009 21.44 22.31 19.87 19.93 5,017,594 -1.23(-5.81%)
Feb 21, 2009 22.00 22.10 20.70 21.16 0 +0.00(+0.00%)
Feb 20, 2009 22.00 22.10 20.70 21.16 0 -1.17(-5.24%)
Feb 19, 2009 22.81 22.81 22.24 22.33 4,439,497 -0.23(-1.02%)
Feb 18, 2009 22.87 22.87 22.20 22.56 4,242,272 -0.12(-0.53%)
Feb 17, 2009 20.49 23.16 20.49 22.68 3,707,337 -1.19(-4.99%)
Feb 14, 2009 24.50 24.54 23.79 23.87 0 +0.00(+0.00%)
Feb 13, 2009 24.50 24.54 23.79 23.87 4,540,791 -0.83(-3.36%)
Feb 12, 2009 24.11 24.80 23.65 24.70 3,678,662 +0.05(+0.20%)
Feb 11, 2009 24.55 24.80 24.23 24.65 3,076,875 +0.17(+0.69%)
Feb 10, 2009 24.91 25.89 24.23 24.48 4,438,668 -0.86(-3.39%)
Feb 09, 2009 24.84 25.54 24.57 25.34 2,922,879 +0.34(+1.36%)
Feb 06, 2009 24.18 25.27 23.64 25.00 4,844,942 +0.97(+4.04%)
Feb 05, 2009 23.38 24.30 23.11 24.03 5,180,495 +0.59(+2.52%)
Feb 04, 2009 23.45 23.71 23.14 23.44 4,202,566 +0.13(+0.56%)
Feb 03, 2009 22.91 23.42 22.32 23.31 4,891,615 +0.46(+2.01%)
Feb 02, 2009 21.55 23.05 21.40 22.85 5,226,006 +0.86(+3.91%)
Jan 30, 2009 22.53 22.66 21.99 21.99 0 -0.45(-2.01%)
Jan 29, 2009 22.40 22.80 22.08 22.44 3,881,584 -0.29(-1.28%)
Jan 28, 2009 21.14 23.21 21.13 22.73 4,193,839 +1.97(+9.49%)
Jan 27, 2009 20.00 20.97 19.39 20.76 6,340,121 +0.70(+3.49%)
Jan 26, 2009 20.40 20.68 19.73 20.06 4,490,657 -0.25(-1.23%)
Jan 24, 2009 20.05 20.63 19.87 20.31 0 +0.00(+0.00%)
Jan 23, 2009 20.05 20.63 19.87 20.31 3,528,773 -0.36(-1.74%)
Jan 22, 2009 20.33 21.19 20.07 20.67 3,466,373 -0.12(-0.58%)
Jan 21, 2009 20.61 21.02 19.96 20.79 3,512,723 +0.66(+3.28%)
Jan 20, 2009 21.34 21.57 20.10 20.13 3,383,659 -1.31(-6.11%)
Jan 16, 2009 22.07 22.30 21.02 21.44 0 -0.34(-1.56%)
Jan 15, 2009 22.23 22.25 21.10 21.78 4,206,667 -0.44(-1.98%)
Jan 14, 2009 22.30 22.43 21.58 22.22 2,309,936 -0.60(-2.63%)
Jan 13, 2009 22.53 23.36 22.53 22.82 2,094,279 -0.03(-0.13%)
Jan 12, 2009 23.49 23.51 22.60 22.85 2,178,946 -0.67(-2.85%)
Jan 10, 2009 23.76 23.96 23.00 23.52 0 +0.00(+0.00%)
Jan 09, 2009 23.76 23.96 23.00 23.52 3,592,851 -0.13(-0.55%)
Jan 08, 2009 24.01 24.09 23.05 23.65 3,996,914 -1.07(-4.33%)
Jan 07, 2009 24.92 25.12 24.44 24.72 2,883,941 -0.77(-3.02%)
Jan 06, 2009 25.08 25.63 24.80 25.49 3,022,610 +0.90(+3.66%)
Jan 05, 2009 24.58 24.74 24.12 24.59 2,275,490 -0.02(-0.08%)
Jan 02, 2009 23.23 24.72 23.17 24.61 0 +1.42(+6.12%)
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.