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 (%)
Jul 31, 2009 31.43 31.78 31.09 31.35 3,082,529 -0.15(-0.48%)
Jul 30, 2009 33.52 33.52 31.42 31.50 3,091,570 -0.73(-2.26%)
Jul 29, 2009 32.72 33.01 31.87 32.23 2,755,274 -0.87(-2.63%)
Jul 28, 2009 32.89 33.50 32.44 33.10 2,732,912 +0.03(+0.09%)
Jul 27, 2009 32.81 33.33 32.40 33.07 1,867,443 +0.54(+1.66%)
Jul 24, 2009 32.51 32.96 32.13 32.53 2,196,216 -0.19(-0.58%)
Jul 23, 2009 32.05 33.06 31.62 32.72 5,311,893 -0.57(-1.71%)
Jul 22, 2009 32.41 33.58 32.40 33.29 3,688,684 +0.74(+2.27%)
Jul 21, 2009 33.32 33.42 31.82 32.55 4,402,819 -0.48(-1.45%)
Jul 20, 2009 32.73 33.22 32.42 33.03 1,892,263 +0.67(+2.07%)
Jul 17, 2009 32.33 32.49 31.90 32.36 1,484,450 -0.02(-0.06%)
Jul 16, 2009 32.04 32.48 31.16 32.38 2,448,918 +0.30(+0.94%)
Jul 15, 2009 31.20 32.25 30.93 32.08 2,146,079 +1.21(+3.92%)
Jul 14, 2009 30.32 30.94 30.27 30.87 1,212,739 +0.39(+1.28%)
Jul 13, 2009 29.99 30.58 29.95 30.48 2,480,994 +0.40(+1.33%)
Jul 10, 2009 29.60 30.28 29.56 30.08 1,919,343 +0.08(+0.27%)
Jul 09, 2009 30.04 30.25 29.51 30.00 1,795,580 +0.17(+0.57%)
Jul 08, 2009 29.12 29.99 29.02 29.83 4,261,587 +0.96(+3.33%)
Jul 07, 2009 29.35 29.80 28.77 28.87 2,499,708 -0.82(-2.76%)
Jul 06, 2009 29.19 29.87 29.15 29.69 1,643,182 +0.31(+1.06%)
Jul 02, 2009 29.31 30.07 29.31 29.38 1,563,773 -1.25(-4.08%)
Jul 01, 2009 30.39 30.99 30.29 30.63 1,917,419 +0.52(+1.73%)
Jun 30, 2009 30.15 30.40 29.75 30.11 1,812,369 +0.02(+0.07%)
Jun 29, 2009 29.69 30.29 29.41 30.09 1,017,379 +0.49(+1.66%)
Jun 26, 2009 29.64 29.76 29.18 29.60 3,765,781 -0.12(-0.40%)
Jun 25, 2009 29.56 30.00 29.36 29.72 1,863,677 +0.31(+1.05%)
Jun 24, 2009 29.39 29.89 29.15 29.41 1,825,716 +0.21(+0.72%)
Jun 23, 2009 28.37 29.35 28.35 29.20 1,998,820 +0.86(+3.03%)
Jun 22, 2009 29.32 29.40 28.27 28.34 1,715,718 -1.35(-4.55%)
Jun 19, 2009 30.65 30.65 29.40 29.69 3,015,583 -0.41(-1.36%)
Jun 18, 2009 30.28 30.33 29.54 30.10 2,292,316 -0.01(-0.03%)
Jun 17, 2009 29.52 30.43 29.36 30.11 1,887,261 +0.51(+1.72%)
Jun 16, 2009 30.47 30.61 29.51 29.60 1,788,065 -1.39(-4.50%)
Jun 15, 2009 31.44 31.44 30.25 31.00 2,354,348 -0.99(-3.11%)
Jun 12, 2009 31.72 31.99 31.32 31.99 1,314,991 +0.08(+0.25%)
Jun 11, 2009 31.82 32.27 31.47 31.91 1,859,604 +0.20(+0.63%)
Jun 10, 2009 32.05 32.15 31.12 31.71 2,337,224 -0.02(-0.06%)
Jun 09, 2009 31.06 31.83 30.82 31.73 2,054,979 +0.78(+2.52%)
Jun 08, 2009 30.56 31.26 30.39 30.95 1,683,564 +0.20(+0.65%)
Jun 05, 2009 31.18 31.76 30.61 30.75 2,378,652 +0.00(+0.00%)
Jun 04, 2009 31.05 31.36 30.33 30.75 2,030,044 -0.29(-0.93%)
Jun 03, 2009 31.86 31.86 30.50 31.04 3,790,883 -1.04(-3.24%)
Jun 02, 2009 32.07 32.34 31.84 32.08 3,171,679 -0.05(-0.16%)
Jun 01, 2009 30.50 32.43 30.30 32.13 2,690,891 +2.04(+6.78%)
May 29, 2009 30.70 30.70 29.49 30.09 3,423,600 -0.06(-0.20%)
May 28, 2009 30.43 30.73 29.35 30.15 3,201,311 -0.40(-1.31%)
May 27, 2009 31.98 32.10 30.47 30.55 2,060,959 -1.60(-4.98%)
May 26, 2009 30.70 32.48 30.70 32.15 2,594,288 +1.31(+4.25%)
May 22, 2009 30.76 31.32 30.71 30.84 1,845,770 +0.12(+0.39%)
May 21, 2009 31.69 31.95 30.09 30.72 2,019,237 -1.71(-5.27%)
May 20, 2009 33.85 33.85 32.25 32.43 2,036,599 +0.02(+0.06%)
May 19, 2009 32.29 32.78 31.53 32.41 2,188,136 +0.28(+0.87%)
May 18, 2009 30.49 32.14 30.19 32.13 2,673,048 +1.65(+5.41%)
May 17, 2009 30.36 31.24 29.98 30.48 417,555 +0.36(+1.20%)
May 15, 2009 30.36 31.24 29.98 30.12 2,099,510 -0.38(-1.25%)
May 14, 2009 29.50 30.87 29.50 30.50 2,704,977 +0.61(+2.04%)
May 13, 2009 31.65 31.65 29.85 29.89 3,166,636 -2.34(-7.26%)
May 12, 2009 33.16 33.63 31.74 32.23 3,054,301 -0.75(-2.27%)
May 11, 2009 33.25 33.50 32.79 32.98 3,194,368 -0.73(-2.17%)
May 08, 2009 33.38 34.09 33.00 33.71 2,898,573 +1.09(+3.34%)
May 07, 2009 33.63 33.83 32.50 32.62 4,281,679 -0.55(-1.66%)
May 06, 2009 32.32 33.17 31.48 33.17 3,795,653 +1.27(+3.98%)
May 05, 2009 30.44 31.93 30.31 31.90 3,524,722 +1.31(+4.28%)
May 04, 2009 30.62 30.62 30.07 30.59 2,514,744 -0.02(-0.07%)
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.