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, 2011 40.07 40.25 39.32 39.40 3,767,593 -0.71(-1.77%)
Mar 30, 2011 40.11 40.11 40.11 40.11 2,527,966 +0.06(+0.15%)
Mar 29, 2011 38.59 40.16 38.53 40.05 4,200,765 +1.48(+3.84%)
Mar 28, 2011 38.50 38.82 38.50 38.57 1,312,944 +0.04(+0.10%)
Mar 25, 2011 38.67 38.82 38.41 38.53 955,106 -0.02(-0.05%)
Mar 24, 2011 38.76 38.82 38.24 38.55 889,756 -0.09(-0.23%)
Mar 23, 2011 38.53 38.73 38.26 38.64 1,115,726 +0.09(+0.23%)
Mar 22, 2011 38.80 39.00 38.45 38.55 1,254,119 -0.35(-0.90%)
Mar 21, 2011 38.94 38.99 38.83 38.90 1,879,357 +0.95(+2.50%)
Mar 18, 2011 37.74 38.00 37.59 37.95 2,052,561 +0.71(+1.91%)
Mar 17, 2011 37.00 37.50 36.89 37.24 1,780,621 +0.74(+2.03%)
Mar 16, 2011 36.81 37.05 36.48 36.50 3,272,381 -0.52(-1.40%)
Mar 15, 2011 36.97 37.18 36.94 37.02 1,906,049 -0.05(-0.13%)
Mar 14, 2011 37.26 37.33 36.62 37.07 3,525,366 -0.47(-1.25%)
Mar 11, 2011 37.50 37.69 37.26 37.54 1,507,712 -0.03(-0.08%)
Mar 10, 2011 37.83 38.00 37.30 37.57 1,529,716 -0.56(-1.47%)
Mar 09, 2011 37.92 38.23 37.76 38.13 967,987 +0.25(+0.66%)
Mar 08, 2011 37.68 38.18 37.50 37.88 1,235,885 +0.34(+0.91%)
Mar 07, 2011 38.07 38.53 37.53 37.54 1,585,731 -0.59(-1.55%)
Mar 04, 2011 38.85 38.92 37.83 38.13 1,541,450 -0.83(-2.13%)
Mar 03, 2011 38.35 38.97 38.32 38.96 1,312,401 +0.87(+2.28%)
Mar 02, 2011 37.51 38.20 37.32 38.09 1,174,085 +0.45(+1.20%)
Mar 01, 2011 38.65 38.68 37.64 37.64 1,270,467 -1.04(-2.69%)
Feb 28, 2011 38.11 38.73 38.01 38.68 1,170,208 +0.61(+1.60%)
Feb 25, 2011 37.85 38.10 37.63 38.07 713,444 +0.41(+1.09%)
Feb 24, 2011 37.51 37.90 37.33 37.66 1,464,640 +0.06(+0.16%)
Feb 23, 2011 38.08 38.20 37.31 37.60 1,618,379 -0.44(-1.16%)
Feb 22, 2011 38.29 38.48 37.80 38.04 1,402,381 -0.81(-2.08%)
Feb 18, 2011 38.30 38.87 38.10 38.85 1,643,862 +0.62(+1.62%)
Feb 17, 2011 37.92 38.36 37.75 38.23 1,415,278 +0.16(+0.42%)
Feb 16, 2011 37.81 38.19 37.65 38.07 1,007,021 +0.32(+0.85%)
Feb 15, 2011 37.69 37.89 37.40 37.75 1,226,366 -0.18(-0.47%)
Feb 14, 2011 37.41 37.96 37.13 37.93 1,428,616 +0.48(+1.28%)
Feb 11, 2011 37.05 37.83 36.89 37.45 1,245,972 +0.21(+0.56%)
Feb 10, 2011 37.04 37.50 36.98 37.24 1,152,339 +0.04(+0.11%)
Feb 09, 2011 36.88 37.33 36.78 37.20 1,366,181 +0.07(+0.19%)
Feb 08, 2011 36.80 37.25 36.74 37.13 1,786,361 +0.31(+0.84%)
Feb 07, 2011 36.71 37.18 36.57 36.82 1,445,684 +0.24(+0.66%)
Feb 04, 2011 37.05 37.05 36.40 36.58 2,340,830 -0.35(-0.95%)
Feb 03, 2011 36.72 37.05 36.45 36.93 2,426,721 +0.18(+0.49%)
Feb 02, 2011 36.43 36.99 36.20 36.75 2,602,803 -0.17(-0.46%)
Feb 01, 2011 39.10 39.29 36.50 36.92 5,178,997 -2.06(-5.28%)
Jan 31, 2011 38.45 39.00 38.04 38.98 2,099,772 +0.71(+1.86%)
Jan 28, 2011 39.26 39.45 37.98 38.27 1,572,453 -0.72(-1.85%)
Jan 27, 2011 39.14 39.14 38.50 38.99 951,925 +0.05(+0.13%)
Jan 26, 2011 38.57 39.40 38.54 38.94 1,821,687 +0.53(+1.38%)
Jan 25, 2011 38.51 38.51 37.84 38.41 1,056,781 -0.05(-0.13%)
Jan 24, 2011 37.77 38.68 37.67 38.46 1,465,334 +0.82(+2.18%)
Jan 21, 2011 37.85 37.91 37.54 37.64 1,065,741 +0.02(+0.05%)
Jan 20, 2011 37.38 37.72 37.31 37.62 1,117,543 +0.11(+0.29%)
Jan 19, 2011 37.90 38.07 37.34 37.51 1,004,086 -0.46(-1.21%)
Jan 18, 2011 37.58 38.01 37.40 37.97 956,312 +0.47(+1.25%)
Jan 14, 2011 37.20 37.59 37.13 37.50 935,535 +0.17(+0.46%)
Jan 13, 2011 37.60 37.60 37.16 37.33 1,197,284 -0.26(-0.69%)
Jan 12, 2011 37.72 37.89 37.45 37.59 1,478,264 +0.14(+0.37%)
Jan 11, 2011 37.90 37.90 37.23 37.45 1,841,967 -0.25(-0.66%)
Jan 10, 2011 37.64 37.78 37.24 37.70 1,388,999 -0.04(-0.11%)
Jan 07, 2011 37.84 38.15 37.20 37.74 1,494,528 +0.07(+0.18%)
Jan 06, 2011 37.46 38.06 37.42 37.67 2,591,366 +0.17(+0.46%)
Jan 05, 2011 36.70 37.50 36.65 37.50 1,472,961 +0.66(+1.79%)
Jan 04, 2011 36.52 36.94 36.47 36.84 1,243,971 +0.27(+0.74%)
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.