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 (%)
Aug 31, 2011 42.40 42.89 41.68 42.11 2,081,705 -0.09(-0.21%)
Aug 30, 2011 42.06 42.49 41.70 42.20 1,783,155 -0.12(-0.28%)
Aug 29, 2011 40.96 42.43 40.83 42.32 2,162,907 +1.73(+4.26%)
Aug 26, 2011 40.21 40.92 39.23 40.59 2,107,211 +0.29(+0.72%)
Aug 25, 2011 41.35 42.10 40.06 40.30 3,118,376 -1.00(-2.42%)
Aug 24, 2011 38.52 41.36 38.40 41.30 5,396,619 +2.61(+6.75%)
Aug 23, 2011 37.28 38.69 36.83 38.69 3,459,067 +1.65(+4.45%)
Aug 22, 2011 37.74 37.82 36.92 37.04 3,059,818 +0.04(+0.11%)
Aug 19, 2011 36.64 38.05 36.43 37.00 3,417,364 -0.15(-0.40%)
Aug 18, 2011 38.67 38.84 36.74 37.15 6,027,611 -2.90(-7.24%)
Aug 17, 2011 38.93 40.23 38.69 40.05 5,330,924 +1.24(+3.20%)
Aug 16, 2011 38.54 39.06 37.56 38.81 3,004,448 -0.19(-0.49%)
Aug 15, 2011 38.00 39.11 37.97 39.00 2,700,676 +1.23(+3.26%)
Aug 12, 2011 37.36 38.15 36.49 37.77 4,432,052 +0.85(+2.30%)
Aug 11, 2011 35.40 37.43 34.95 36.92 5,279,924 +1.57(+4.44%)
Aug 10, 2011 36.93 36.93 35.29 35.35 7,301,546 -2.21(-5.88%)
Aug 09, 2011 40.49 37.95 35.27 37.56 11,092,990 -0.56(-1.47%)
Aug 08, 2011 40.49 40.50 37.88 38.12 7,416,007 -3.60(-8.63%)
Aug 05, 2011 43.75 43.80 40.21 41.72 6,725,880 -1.48(-3.43%)
Aug 04, 2011 43.93 44.56 43.18 43.20 4,175,339 -1.45(-3.25%)
Aug 03, 2011 44.38 44.70 43.16 44.65 4,810,449 +0.22(+0.50%)
Aug 02, 2011 43.20 45.47 42.75 44.43 9,543,865 +3.02(+7.29%)
Aug 01, 2011 41.90 42.11 40.84 41.41 2,007,957 -0.19(-0.46%)
Jul 29, 2011 42.19 42.54 41.50 41.60 2,477,888 -1.05(-2.46%)
Jul 28, 2011 43.07 44.05 42.62 42.65 2,140,042 -0.42(-0.98%)
Jul 27, 2011 44.06 44.22 43.07 43.07 2,217,476 -0.89(-2.02%)
Jul 26, 2011 43.90 44.31 43.67 43.96 1,552,005 +0.06(+0.14%)
Jul 25, 2011 43.32 44.13 43.16 43.90 1,205,389 -0.02(-0.05%)
Jul 22, 2011 44.00 44.01 43.79 43.92 886,778 -0.33(-0.75%)
Jul 21, 2011 43.50 44.86 43.18 44.25 2,356,030 +1.21(+2.81%)
Jul 20, 2011 42.92 43.29 42.92 43.04 1,596,953 -0.06(-0.14%)
Jul 19, 2011 42.36 43.30 42.36 43.10 2,253,399 +0.95(+2.25%)
Jul 18, 2011 42.21 42.25 41.36 42.15 1,743,108 -0.19(-0.45%)
Jul 15, 2011 42.39 42.39 41.91 42.34 1,434,463 +0.08(+0.19%)
Jul 14, 2011 42.69 43.02 42.15 42.26 1,449,745 -0.29(-0.68%)
Jul 13, 2011 42.87 43.11 42.50 42.55 1,418,717 +0.80(+1.92%)
Jul 12, 2011 41.91 42.07 41.68 41.75 1,214,425 -0.05(-0.12%)
Jul 11, 2011 41.94 42.16 41.63 41.80 1,428,591 -0.58(-1.37%)
Jul 08, 2011 42.51 42.51 41.95 42.38 1,491,762 -0.66(-1.53%)
Jul 07, 2011 42.80 43.24 42.80 43.04 1,781,149 +0.32(+0.75%)
Jul 06, 2011 42.29 42.72 42.19 42.72 1,454,958 +0.41(+0.97%)
Jul 05, 2011 42.21 42.57 42.03 42.31 1,287,017 -0.09(-0.21%)
Jul 01, 2011 41.97 42.45 41.56 42.40 1,411,431 +0.49(+1.17%)
Jun 30, 2011 41.51 41.98 41.48 41.91 1,837,215 +0.61(+1.48%)
Jun 29, 2011 40.79 41.44 40.51 41.30 1,745,710 +0.74(+1.82%)
Jun 28, 2011 40.19 40.59 40.11 40.56 1,275,077 +0.44(+1.10%)
Jun 27, 2011 39.57 40.35 39.47 40.12 1,904,991 +0.61(+1.54%)
Jun 24, 2011 40.01 40.15 39.46 39.51 2,278,931 -0.56(-1.40%)
Jun 23, 2011 39.90 40.12 39.30 40.07 2,750,640 -0.23(-0.57%)
Jun 22, 2011 40.62 40.79 40.30 40.30 1,313,791 -0.36(-0.89%)
Jun 21, 2011 40.25 40.74 40.06 40.66 1,730,184 +0.49(+1.22%)
Jun 20, 2011 40.02 40.19 40.00 40.17 2,039,918 +0.56(+1.41%)
Jun 17, 2011 41.16 41.32 39.05 39.61 5,162,181 -1.47(-3.58%)
Jun 16, 2011 41.10 41.29 40.64 41.08 1,689,315 -0.02(-0.05%)
Jun 15, 2011 41.36 41.67 41.06 41.10 1,840,390 -0.69(-1.65%)
Jun 14, 2011 41.37 41.90 41.07 41.79 1,873,216 +1.04(+2.55%)
Jun 13, 2011 40.93 41.10 40.63 40.75 1,337,264 -0.09(-0.22%)
Jun 10, 2011 41.17 41.29 40.74 40.84 1,801,790 -0.54(-1.30%)
Jun 09, 2011 40.94 41.52 40.77 41.38 1,735,281 +0.53(+1.30%)
Jun 08, 2011 41.40 41.40 40.74 40.85 2,634,912 -0.70(-1.68%)
Jun 07, 2011 41.10 41.88 41.10 41.55 2,281,979 +0.51(+1.24%)
Jun 06, 2011 41.15 41.26 40.96 41.04 1,863,852 -0.14(-0.34%)
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.