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 (%)
May 31, 2013 54.99 55.27 54.55 54.55 1,750,559 -0.66(-1.20%)
May 30, 2013 54.32 55.39 54.14 55.21 1,560,135 +1.12(+2.07%)
May 29, 2013 54.04 54.46 53.76 54.09 732,513 -0.31(-0.57%)
May 28, 2013 54.16 55.33 54.05 54.40 1,251,376 +0.95(+1.78%)
May 24, 2013 53.29 53.85 52.91 53.45 1,389,806 -0.58(-1.07%)
May 23, 2013 54.53 54.70 53.85 54.03 1,300,745 -0.67(-1.22%)
May 22, 2013 55.45 55.94 54.47 54.70 1,105,268 -0.87(-1.57%)
May 21, 2013 55.08 55.83 55.03 55.57 1,771,414 +0.58(+1.05%)
May 20, 2013 55.47 55.65 54.88 54.99 1,436,047 -0.71(-1.27%)
May 17, 2013 55.33 55.86 55.33 55.70 1,314,575 +0.20(+0.36%)
May 16, 2013 55.55 55.95 55.40 55.50 1,135,886 -0.42(-0.75%)
May 15, 2013 55.35 56.07 55.29 55.92 861,353 +0.74(+1.34%)
May 13, 2013 55.54 55.71 55.05 55.18 1,263,603 -0.51(-0.92%)
May 10, 2013 54.75 55.69 54.75 55.69 1,094,483 +0.95(+1.74%)
May 09, 2013 54.79 55.16 54.59 54.74 1,299,953 -0.25(-0.45%)
May 08, 2013 54.52 55.00 54.10 54.99 1,000,185 +0.38(+0.70%)
May 07, 2013 54.44 54.67 54.15 54.61 1,435,043 +0.33(+0.61%)
May 06, 2013 54.50 54.63 54.18 54.28 958,637 -0.15(-0.28%)
May 03, 2013 54.13 54.68 53.85 54.43 1,502,884 +0.58(+1.08%)
May 02, 2013 54.21 54.23 53.59 53.85 1,354,217 -0.16(-0.30%)
May 01, 2013 54.08 54.30 53.68 54.01 1,576,449 -0.10(-0.18%)
Apr 30, 2013 54.53 54.92 53.56 54.11 3,352,315 +0.66(+1.23%)
Apr 29, 2013 54.00 55.00 53.28 53.45 4,965,729 +1.45(+2.79%)
Apr 26, 2013 51.61 52.00 51.55 52.00 1,579,168 +0.45(+0.87%)
Apr 25, 2013 51.20 52.01 50.98 51.55 1,909,889 -0.26(-0.50%)
Apr 24, 2013 51.97 52.25 51.77 51.81 995,141 -0.12(-0.23%)
Apr 23, 2013 52.14 52.25 51.40 51.93 1,254,302 -0.07(-0.13%)
Apr 22, 2013 51.81 52.06 51.60 52.00 939,762 +0.15(+0.29%)
Apr 19, 2013 51.67 51.87 51.20 51.85 2,019,606 +0.37(+0.72%)
Apr 18, 2013 51.83 51.88 51.07 51.48 1,619,033 -0.33(-0.64%)
Apr 17, 2013 51.88 52.15 51.54 51.81 2,651,751 -0.20(-0.38%)
Apr 16, 2013 51.38 52.06 51.09 52.01 2,155,232 +0.78(+1.52%)
Apr 15, 2013 51.45 51.80 51.15 51.23 2,316,337 -0.57(-1.10%)
Apr 12, 2013 51.75 51.88 51.31 51.80 2,664,007 -0.02(-0.04%)
Apr 11, 2013 51.99 52.08 51.62 51.82 2,111,816 -0.11(-0.21%)
Apr 10, 2013 51.45 52.21 51.42 51.93 1,764,047 +0.51(+0.99%)
Apr 09, 2013 52.00 52.00 51.11 51.42 1,218,626 -0.51(-0.98%)
Apr 08, 2013 51.47 51.93 51.11 51.93 1,272,710 +0.39(+0.76%)
Apr 05, 2013 50.69 51.77 50.51 51.54 1,583,953 +0.17(+0.33%)
Apr 04, 2013 51.12 52.03 51.02 51.37 1,535,687 +0.10(+0.20%)
Apr 03, 2013 51.85 52.11 51.18 51.27 2,191,341 -0.55(-1.06%)
Apr 02, 2013 51.63 52.09 51.45 51.82 1,864,547 +0.27(+0.52%)
Apr 01, 2013 51.87 52.27 51.30 51.55 2,287,938 -0.53(-1.02%)
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%)
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.