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 28, 2013 50.51 52.38 50.33 52.08 3,289,065 +1.62(+3.21%)
Mar 27, 2013 49.93 50.60 48.93 50.46 2,403,157 +0.12(+0.24%)
Mar 26, 2013 50.26 50.53 49.78 50.34 2,521,010 +0.31(+0.62%)
Mar 25, 2013 49.01 50.18 49.01 50.03 3,543,377 +1.66(+3.43%)
Mar 22, 2013 48.70 49.10 48.19 48.37 1,280,518 -0.22(-0.45%)
Mar 21, 2013 48.23 48.91 48.14 48.59 1,343,690 +0.06(+0.12%)
Mar 20, 2013 47.99 48.73 47.99 48.53 1,243,985 +0.74(+1.55%)
Mar 19, 2013 48.60 48.70 47.56 47.79 1,318,796 -0.60(-1.24%)
Mar 18, 2013 48.33 48.52 48.00 48.39 1,587,564 -0.51(-1.04%)
Mar 15, 2013 48.71 49.17 48.64 48.90 2,383,427 +0.03(+0.06%)
Mar 14, 2013 49.43 49.68 48.62 48.87 1,750,903 -0.48(-0.97%)
Mar 13, 2013 48.32 49.46 48.02 49.35 3,243,764 +0.90(+1.86%)
Mar 12, 2013 48.46 48.68 47.70 48.45 2,537,958 -0.14(-0.29%)
Mar 11, 2013 47.71 49.50 47.52 48.59 4,403,683 +1.03(+2.17%)
Mar 08, 2013 47.91 48.08 47.37 47.56 2,397,188 -0.17(-0.36%)
Mar 07, 2013 47.89 48.44 47.62 47.73 1,601,120 -0.20(-0.42%)
Mar 06, 2013 48.18 48.57 47.60 47.93 2,639,656 -0.26(-0.54%)
Mar 05, 2013 47.19 48.44 46.56 48.19 2,982,127 +1.05(+2.23%)
Mar 04, 2013 47.35 47.38 46.98 47.14 1,888,023 -0.12(-0.25%)
Mar 01, 2013 46.53 47.47 46.38 47.26 1,942,479 +0.71(+1.53%)
Feb 28, 2013 46.44 46.95 46.29 46.55 2,853,013 -0.17(-0.36%)
Feb 27, 2013 45.85 46.78 45.79 46.72 1,951,895 +0.85(+1.85%)
Feb 26, 2013 45.70 46.01 44.93 45.87 2,595,326 +0.32(+0.70%)
Feb 25, 2013 46.08 46.73 45.55 45.55 2,801,282 -0.49(-1.06%)
Feb 22, 2013 45.84 46.11 45.67 46.04 2,356,324 +0.19(+0.41%)
Feb 21, 2013 45.61 46.20 45.20 45.85 3,500,961 -0.05(-0.11%)
Feb 20, 2013 45.25 46.12 45.05 45.90 4,387,833 -0.12(-0.26%)
Feb 19, 2013 44.85 46.05 44.81 46.02 5,092,975 +1.07(+2.38%)
Feb 15, 2013 44.82 45.30 44.20 44.95 4,422,029 +0.09(+0.20%)
Feb 14, 2013 44.14 45.00 44.07 44.86 5,003,102 +0.53(+1.20%)
Feb 13, 2013 44.19 44.50 43.91 44.33 5,095,137 +0.30(+0.68%)
Feb 12, 2013 43.67 45.16 43.63 44.03 6,459,512 -0.25(-0.56%)
Feb 11, 2013 42.79 44.69 42.52 44.28 9,586,165 +1.61(+3.77%)
Feb 08, 2013 43.92 43.96 42.07 42.67 7,889,708 -1.14(-2.60%)
Feb 07, 2013 44.50 44.99 43.30 43.81 9,578,364 -0.80(-1.79%)
Feb 06, 2013 46.38 46.40 44.17 44.61 15,392,869 -5.69(-11.31%)
Feb 04, 2013 58.04 58.39 49.26 50.30 18,721,976 -8.04(-13.78%)
Feb 01, 2013 57.78 58.62 57.78 58.34 2,144,785 +0.82(+1.43%)
Jan 31, 2013 57.11 57.86 57.11 57.52 6,010,104 +0.14(+0.24%)
Jan 30, 2013 57.24 57.49 56.81 57.38 1,445,649 +0.20(+0.35%)
Jan 29, 2013 56.64 57.30 56.30 57.18 1,220,441 +0.31(+0.55%)
Jan 28, 2013 56.97 57.00 56.46 56.87 1,088,552 -0.11(-0.19%)
Jan 25, 2013 56.96 57.25 56.84 56.98 1,755,483 +0.04(+0.07%)
Jan 24, 2013 55.56 56.97 55.56 56.94 2,602,673 +1.25(+2.24%)
Jan 23, 2013 54.28 55.70 54.22 55.69 2,190,392 +1.41(+2.60%)
Jan 22, 2013 54.20 54.39 53.88 54.28 1,827,391 -0.06(-0.11%)
Jan 18, 2013 54.16 54.46 54.10 54.34 2,372,543 +0.34(+0.63%)
Jan 17, 2013 53.96 54.32 53.91 54.00 2,355,055 +0.29(+0.54%)
Jan 16, 2013 54.14 54.49 53.59 53.71 2,079,687 -0.81(-1.49%)
Jan 15, 2013 54.21 54.73 54.10 54.52 1,967,933 -0.07(-0.13%)
Jan 14, 2013 53.87 54.81 53.87 54.59 1,751,268 +0.72(+1.34%)
Jan 12, 2013 54.27 54.30 53.46 53.87 2,669,231 +0.00(+0.00%)
Jan 11, 2013 54.27 54.30 53.46 53.87 2,669,231 -0.43(-0.79%)
Jan 10, 2013 54.92 54.92 54.25 54.30 2,132,285 -0.45(-0.82%)
Jan 09, 2013 54.91 55.17 54.57 54.75 903,846 -0.15(-0.27%)
Jan 08, 2013 55.03 55.21 54.52 54.90 2,545,931 -0.28(-0.51%)
Jan 07, 2013 54.83 55.36 54.56 55.18 2,247,899 +0.08(+0.15%)
Jan 04, 2013 55.34 55.41 54.73 55.10 1,440,317 -0.18(-0.33%)
Jan 03, 2013 55.75 55.75 55.08 55.28 1,131,340 -0.44(-0.79%)
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.