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 (%)
Apr 29, 2011 40.14 40.65 40.14 40.47 2,533,701 +0.26(+0.65%)
Apr 28, 2011 39.09 40.30 39.09 40.21 2,763,584 +1.12(+2.87%)
Apr 27, 2011 39.16 39.59 38.70 39.09 3,280,041 -0.06(-0.15%)
Apr 26, 2011 39.67 39.77 38.25 39.15 2,976,408 -0.44(-1.11%)
Apr 25, 2011 39.49 39.69 39.19 39.59 1,030,576 -0.21(-0.53%)
Apr 21, 2011 39.50 39.94 39.33 39.80 886,735 +0.45(+1.14%)
Apr 20, 2011 39.49 39.70 39.28 39.35 1,034,583 +0.23(+0.59%)
Apr 19, 2011 38.91 39.30 38.73 39.12 1,016,615 +0.25(+0.64%)
Apr 18, 2011 39.04 39.04 38.49 38.87 1,203,512 -0.44(-1.12%)
Apr 15, 2011 38.87 39.41 38.09 39.31 1,729,982 +0.68(+1.76%)
Apr 14, 2011 38.90 38.91 38.35 38.63 1,379,824 -0.53(-1.35%)
Apr 13, 2011 39.12 39.30 38.92 39.16 989,799 +0.17(+0.44%)
Apr 12, 2011 38.83 39.28 38.71 38.99 1,201,691 -0.11(-0.28%)
Apr 11, 2011 39.03 39.16 38.73 39.10 1,336,342 +0.13(+0.33%)
Apr 08, 2011 39.49 39.58 38.88 38.97 1,003,324 -0.47(-1.19%)
Apr 07, 2011 39.55 39.69 39.22 39.44 906,464 -0.14(-0.35%)
Apr 06, 2011 39.30 39.66 39.20 39.58 1,127,982 +0.40(+1.02%)
Apr 05, 2011 38.99 39.45 38.61 39.18 1,598,000 +0.04(+0.10%)
Apr 04, 2011 39.28 39.42 39.05 39.14 1,458,135 -0.05(-0.13%)
Apr 01, 2011 39.53 39.66 39.07 39.19 1,848,854 -0.21(-0.53%)
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%)
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.