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 (%)
Sep 30, 2010 33.06 33.80 32.82 33.06 23,500 -0.05(-0.14%)
Sep 29, 2010 32.90 33.33 32.80 33.11 38,976 +0.10(+0.30%)
Sep 28, 2010 33.04 33.15 32.51 33.01 829 +0.17(+0.52%)
Sep 27, 2010 33.26 33.31 32.68 32.84 862,131 -0.34(-1.02%)
Sep 24, 2010 32.48 33.22 32.39 33.18 1,612,201 +1.10(+3.43%)
Sep 23, 2010 32.08 32.57 31.54 32.08 1,643,192 +0.06(+0.19%)
Sep 22, 2010 31.95 32.10 31.58 32.02 2,189,191 +0.21(+0.66%)
Sep 21, 2010 31.36 32.06 31.28 31.81 1,774,000 +0.46(+1.47%)
Sep 20, 2010 30.69 31.42 30.66 31.35 1,110,233 +0.80(+2.62%)
Sep 17, 2010 30.55 30.90 30.33 30.55 2,431,909 +0.26(+0.86%)
Sep 15, 2010 30.38 30.45 30.10 30.29 1,477,773 -0.17(-0.56%)
Sep 14, 2010 30.48 30.63 30.25 30.46 951,587 +0.01(+0.03%)
Sep 13, 2010 30.56 30.75 30.17 30.45 1,326,233 +0.21(+0.69%)
Sep 10, 2010 29.46 30.41 29.43 30.24 1,929,220 +0.86(+2.93%)
Sep 09, 2010 29.40 29.58 29.19 29.38 909,362 +0.26(+0.89%)
Sep 08, 2010 29.06 29.52 29.06 29.12 595 +0.09(+0.31%)
Sep 07, 2010 29.52 29.59 28.95 29.03 336 -0.65(-2.19%)
Sep 03, 2010 29.54 29.85 29.38 29.68 1,260,545 +0.33(+1.12%)
Sep 02, 2010 28.64 29.35 28.49 29.35 937 +0.85(+2.98%)
Sep 01, 2010 28.12 28.61 27.66 28.50 1,701,086 +0.88(+3.19%)
Aug 31, 2010 27.60 28.03 27.46 27.62 8,545 -0.12(-0.43%)
Aug 30, 2010 28.34 28.58 27.71 27.74 1,801,990 -0.31(-1.11%)
Aug 27, 2010 28.25 28.39 27.62 28.05 1,771,616 +0.09(+0.30%)
Aug 26, 2010 27.94 28.17 27.83 27.96 1,893,781 +0.09(+0.34%)
Aug 25, 2010 27.82 28.15 27.52 27.87 2,944,426 -0.06(-0.21%)
Aug 24, 2010 27.26 28.14 27.08 27.93 421 -0.05(-0.18%)
Aug 23, 2010 28.33 28.33 27.75 27.98 1,785,574 -0.20(-0.71%)
Aug 20, 2010 28.55 28.68 27.75 28.18 2,587,618 -0.59(-2.05%)
Aug 19, 2010 29.06 29.12 28.53 28.77 1,192 -0.47(-1.61%)
Aug 18, 2010 28.96 29.54 28.83 29.24 1,124,194 +0.19(+0.65%)
Aug 17, 2010 28.91 29.23 28.83 29.05 2,598,526 +0.39(+1.36%)
Aug 16, 2010 28.85 28.96 28.58 28.66 1,938,411 -0.37(-1.27%)
Aug 13, 2010 29.03 29.28 29.01 29.03 1,189,238 -0.32(-1.09%)
Aug 12, 2010 29.67 29.68 29.03 29.35 1,650,924 -0.69(-2.30%)
Aug 11, 2010 30.66 30.69 30.00 30.04 1,875,820 -0.55(-1.80%)
Aug 10, 2010 30.60 31.15 30.51 30.59 400 -0.53(-1.70%)
Aug 09, 2010 30.75 31.29 30.71 31.12 1,830,054 +0.54(+1.77%)
Aug 06, 2010 30.58 30.70 30.25 30.58 2,348,707 -0.21(-0.68%)
Aug 05, 2010 30.53 31.00 30.51 30.79 1,236,199 +0.04(+0.13%)
Aug 04, 2010 30.70 30.90 30.50 30.75 1,678 +0.23(+0.75%)
Aug 03, 2010 31.18 31.18 30.45 30.52 2,292 -0.69(-2.21%)
Aug 02, 2010 31.00 31.25 30.85 31.21 2,482,096 +0.52(+1.69%)
Jul 30, 2010 30.69 30.87 29.46 30.69 1,993,711 +0.57(+1.89%)
Jul 29, 2010 30.41 30.95 29.84 30.12 1,422,173 -0.08(-0.26%)
Jul 28, 2010 30.20 30.73 30.11 30.20 252 -0.48(-1.56%)
Jul 27, 2010 30.68 30.87 30.36 30.68 336 +0.04(+0.13%)
Jul 26, 2010 29.66 30.82 29.60 30.64 2,291,797 +0.98(+3.30%)
Jul 23, 2010 30.25 30.98 29.38 29.66 3,241,019 -1.05(-3.42%)
Jul 22, 2010 29.39 30.79 29.39 30.71 698 +1.49(+5.10%)
Jul 21, 2010 29.92 29.98 29.09 29.22 2,099,689 -0.56(-1.88%)
Jul 20, 2010 29.78 29.79 29.01 29.78 1,522,141 +0.13(+0.44%)
Jul 19, 2010 29.37 29.79 29.22 29.65 1,307,164 +0.32(+1.09%)
Jul 16, 2010 29.33 30.50 29.24 29.33 1,976,458 -0.96(-3.17%)
Jul 15, 2010 30.44 30.64 30.05 30.29 1,465,118 -0.11(-0.36%)
Jul 14, 2010 30.47 30.65 30.25 30.40 1,265 -0.27(-0.88%)
Jul 13, 2010 30.08 30.90 30.00 30.67 1,772 +0.89(+2.99%)
Jul 12, 2010 29.36 29.88 29.18 29.78 1,722,977 +0.29(+0.98%)
Jul 09, 2010 29.49 29.59 29.18 29.49 1,487,279 -0.05(-0.17%)
Jul 08, 2010 27.94 29.55 27.89 29.54 2,203 +1.84(+6.63%)
Jul 07, 2010 27.67 28.10 27.42 27.70 4,245,606 +0.00(+0.02%)
Jul 06, 2010 28.00 28.04 27.40 27.70 1,821 -0.10(-0.36%)
Jul 02, 2010 27.80 28.45 27.66 27.80 1,402,140 -0.33(-1.17%)
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.