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 (%)
Jun 30, 2010 29.35 29.35 28.07 28.14 4,754,686 -1.25(-4.25%)
Jun 29, 2010 29.39 29.77 29.17 29.39 1,702 -0.35(-1.18%)
Jun 25, 2010 29.74 30.25 29.33 29.74 5,690,924 -0.51(-1.69%)
Jun 24, 2010 30.28 30.45 30.04 30.25 5,483,910 -0.20(-0.66%)
Jun 23, 2010 29.76 30.75 29.63 30.45 4,160,539 +0.73(+2.46%)
Jun 22, 2010 30.08 30.30 29.60 29.72 862 -0.25(-0.83%)
Jun 21, 2010 30.52 30.52 29.82 29.97 1,699,643 -0.13(-0.43%)
Jun 18, 2010 30.10 30.38 29.92 30.10 2,610,714 +0.10(+0.33%)
Jun 17, 2010 30.79 30.85 29.81 30.00 1,346 -0.77(-2.50%)
Jun 16, 2010 30.05 30.79 29.89 30.77 5,299,408 +0.45(+1.48%)
Jun 15, 2010 29.04 30.36 29.02 30.32 4,150,002 +1.64(+5.72%)
Jun 14, 2010 29.13 29.16 28.66 28.68 1,704,750 -0.19(-0.66%)
Jun 11, 2010 28.61 28.91 28.38 28.87 1,552,304 +0.01(+0.03%)
Jun 10, 2010 28.28 28.89 28.28 28.86 2,192,528 +0.94(+3.37%)
Jun 09, 2010 28.24 28.62 27.81 27.92 4,523,473 -0.29(-1.03%)
Jun 08, 2010 27.60 28.49 26.99 28.21 5,652,172 +0.76(+2.77%)
Jun 07, 2010 27.44 27.89 27.33 27.45 4,236,958 +0.11(+0.40%)
Jun 04, 2010 27.34 27.93 27.20 27.34 3,385,725 -0.67(-2.39%)
Jun 03, 2010 27.99 28.08 27.62 28.01 6,303 -0.03(-0.11%)
Jun 02, 2010 27.05 28.12 26.95 28.04 60,410 +1.02(+3.77%)
Jun 01, 2010 27.50 27.81 27.01 27.02 8,802 -0.78(-2.81%)
May 28, 2010 27.80 28.35 27.70 27.80 3,871,161 -0.70(-2.46%)
May 27, 2010 28.48 28.75 28.16 28.50 3,102,502 +0.51(+1.82%)
May 26, 2010 28.13 28.84 27.88 27.99 4,621 +0.00(+0.00%)
May 25, 2010 27.51 28.10 27.02 27.99 3,825,139 -0.29(-1.03%)
May 24, 2010 28.06 28.52 27.85 28.28 3,451,062 -0.13(-0.46%)
May 21, 2010 27.67 28.41 27.57 28.41 4,088,130 +0.34(+1.21%)
May 20, 2010 28.73 28.95 27.61 28.07 9,220 -1.20(-4.10%)
May 19, 2010 28.87 29.40 28.60 29.27 4,070,469 +0.32(+1.11%)
May 18, 2010 29.64 29.68 28.67 28.95 100 -0.45(-1.53%)
May 17, 2010 29.10 29.60 28.78 29.40 4,081,476 +0.42(+1.45%)
May 14, 2010 28.98 29.23 28.61 28.98 3,629,058 -0.25(-0.86%)
May 13, 2010 29.76 30.02 28.75 29.23 5,595,480 -0.73(-2.44%)
May 12, 2010 30.09 30.10 29.57 29.96 3,324,634 -0.10(-0.33%)
May 11, 2010 30.38 30.51 29.88 30.06 13,282 +0.91(+3.12%)
May 10, 2010 28.42 29.17 28.20 29.15 15,645,457 -1.13(-3.73%)
May 07, 2010 30.39 30.82 29.64 30.28 4,710,755 +0.27(+0.90%)
May 06, 2010 31.74 31.96 28.82 30.01 4,930,501 -2.21(-6.86%)
May 05, 2010 32.26 32.44 31.64 32.22 3,179,417 -0.45(-1.38%)
May 04, 2010 33.42 33.46 32.45 32.67 2,963,600 -1.12(-3.31%)
May 03, 2010 33.90 33.97 33.52 33.79 1,755,368 +0.07(+0.21%)
Apr 30, 2010 34.26 34.91 33.55 33.72 3,479,536 -0.40(-1.17%)
Apr 29, 2010 33.55 34.15 33.51 34.12 2,747,473 +0.90(+2.71%)
Apr 28, 2010 33.65 33.93 33.05 33.22 3,475,619 -0.43(-1.28%)
Apr 27, 2010 33.76 34.36 33.36 33.65 1,678 -0.23(-0.68%)
Apr 26, 2010 33.28 34.08 33.20 33.88 2,242,398 +0.63(+1.89%)
Apr 23, 2010 33.29 33.49 32.90 33.25 3,148,566 +0.02(+0.06%)
Apr 22, 2010 34.07 34.19 33.22 33.23 4,536,969 -1.20(-3.49%)
Apr 21, 2010 34.43 34.84 34.16 34.43 13,696 -0.30(-0.86%)
Apr 20, 2010 34.88 34.94 34.27 34.73 2,121,006 +0.15(+0.43%)
Apr 19, 2010 34.67 35.13 33.94 34.58 3,511,867 -0.18(-0.52%)
Apr 16, 2010 36.39 36.65 34.63 34.76 5,092,064 -1.79(-4.90%)
Apr 15, 2010 36.85 36.94 36.48 36.55 1,648,004 -0.27(-0.73%)
Apr 14, 2010 36.36 36.90 36.12 36.82 2,187,058 +0.48(+1.32%)
Apr 13, 2010 35.96 36.36 35.85 36.34 1,872,244 +0.31(+0.86%)
Apr 12, 2010 35.83 36.05 35.72 36.03 1,594,177 +0.22(+0.61%)
Apr 09, 2010 35.46 35.81 35.30 35.81 1,481,935 +0.42(+1.19%)
Apr 08, 2010 35.21 35.58 35.13 35.39 1,223,152 +0.00(+0.00%)
Apr 07, 2010 35.32 35.55 35.04 35.39 1,603,991 -0.12(-0.34%)
Apr 06, 2010 35.41 35.58 35.32 35.51 1,332,698 -0.23(-0.64%)
Apr 05, 2010 35.60 35.93 35.51 35.74 1,159,225 +0.14(+0.39%)
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.