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 (%)
Nov 28, 2008 23.99 25.00 23.84 25.00 950,775 +0.51(+2.08%)
Nov 26, 2008 22.80 24.78 22.64 24.49 3,034,759 +0.98(+4.17%)
Nov 25, 2008 24.38 24.38 21.74 23.51 4,551,500 -0.20(-0.84%)
Nov 24, 2008 21.60 24.05 20.55 23.71 4,047,395 +2.99(+14.43%)
Nov 21, 2008 19.13 21.05 18.35 20.72 5,465,237 +2.13(+11.46%)
Nov 20, 2008 19.16 20.83 18.37 18.59 3,723,248 -0.86(-4.42%)
Nov 19, 2008 21.50 21.98 19.29 19.45 4,381,408 -2.42(-11.07%)
Nov 18, 2008 22.48 23.00 21.11 21.87 2,949,452 -0.79(-3.49%)
Nov 17, 2008 22.87 23.46 21.96 22.66 1,834,358 -0.70(-3.00%)
Nov 14, 2008 24.48 24.63 22.51 23.36 0 -1.64(-6.56%)
Nov 13, 2008 22.14 25.12 21.67 25.00 3,734,891 +2.90(+13.12%)
Nov 12, 2008 23.19 23.41 22.04 22.10 2,349,103 -1.56(-6.59%)
Nov 11, 2008 23.67 24.54 23.06 23.66 2,213,340 -0.52(-2.15%)
Nov 10, 2008 25.13 25.67 23.83 24.18 1,256,367 -0.82(-3.28%)
Nov 07, 2008 24.30 25.84 23.67 25.00 0 +0.90(+3.73%)
Nov 06, 2008 25.45 26.49 24.00 24.10 1,938,621 -2.18(-8.30%)
Nov 05, 2008 27.18 27.30 26.09 26.28 2,585,138 -1.40(-5.06%)
Nov 04, 2008 26.85 28.75 26.75 27.68 3,130,905 +1.52(+5.81%)
Nov 03, 2008 26.78 26.81 25.59 26.16 2,526,674 -0.70(-2.61%)
Oct 31, 2008 25.33 27.15 24.55 26.86 3,344,891 +0.98(+3.79%)
Oct 30, 2008 24.27 26.04 24.16 25.88 3,901,429 +2.47(+10.55%)
Oct 29, 2008 22.80 24.98 22.51 23.41 3,249,855 +0.62(+2.72%)
Oct 28, 2008 21.25 22.96 20.21 22.79 4,131,487 +2.57(+12.71%)
Oct 27, 2008 19.76 21.00 19.37 20.22 2,654,525 -0.65(-3.11%)
Oct 25, 2008 21.17 21.58 20.15 20.87 0 +0.00(+0.00%)
Oct 24, 2008 21.17 21.58 20.15 20.87 3,316,259 -2.02(-8.82%)
Oct 23, 2008 22.92 23.48 20.62 22.89 3,639,013 +0.17(+0.75%)
Oct 22, 2008 23.71 24.04 21.88 22.72 3,388,399 -1.76(-7.19%)
Oct 21, 2008 25.92 26.28 24.39 24.48 1,937,202 -1.76(-6.71%)
Oct 20, 2008 25.00 26.24 24.41 26.24 1,818,433 +1.95(+8.03%)
Oct 17, 2008 24.73 25.44 23.25 24.29 3,324,988 -1.28(-5.01%)
Oct 16, 2008 23.69 25.61 22.68 25.57 3,229,191 +1.58(+6.59%)
Oct 15, 2008 26.86 26.86 23.91 23.99 3,037,886 -3.67(-13.27%)
Oct 14, 2008 28.06 31.78 26.85 27.66 4,165,100 +0.65(+2.41%)
Oct 13, 2008 22.58 27.01 22.41 27.01 3,826,688 +5.20(+23.84%)
Oct 10, 2008 21.17 23.29 17.15 21.81 0 -0.43(-1.93%)
Oct 09, 2008 25.25 25.92 22.24 22.24 4,020,024 -2.31(-9.41%)
Oct 08, 2008 23.68 25.99 23.10 24.55 5,133,620 +0.21(+0.86%)
Oct 07, 2008 26.20 26.92 23.54 24.34 4,431,720 -1.71(-6.56%)
Oct 06, 2008 27.85 30.13 23.95 26.05 3,875,914 -2.57(-8.98%)
Oct 04, 2008 30.50 33.12 28.12 28.62 0 +0.00(+0.00%)
Oct 03, 2008 30.50 33.12 28.12 28.62 0 -1.38(-4.60%)
Oct 02, 2008 31.09 31.96 30.00 30.00 2,513,596 -1.13(-3.63%)
Oct 01, 2008 31.17 31.94 30.58 31.13 1,980,892 -0.48(-1.52%)
Sep 30, 2008 30.63 32.84 30.30 31.61 3,723,652 +1.61(+5.37%)
Sep 29, 2008 34.88 34.88 22.00 30.00 4,455,228 -4.03(-11.84%)
Sep 27, 2008 34.05 34.44 32.98 34.03 0 +0.00(+0.00%)
Sep 26, 2008 34.05 34.44 32.98 34.03 0 -0.41(-1.19%)
Sep 25, 2008 37.34 37.43 34.33 34.44 2,852,637 -2.69(-7.24%)
Sep 24, 2008 35.86 37.96 35.29 37.13 1,628,504 +1.48(+4.15%)
Sep 23, 2008 37.21 37.79 35.63 35.65 1,564,980 -1.55(-4.17%)
Sep 22, 2008 37.70 38.95 36.91 37.20 3,105,730 -0.95(-2.49%)
Sep 19, 2008 42.71 42.91 37.78 38.15 0 -2.08(-5.17%)
Sep 18, 2008 38.77 40.23 36.23 40.23 5,668,623 +2.08(+5.45%)
Sep 17, 2008 40.95 40.95 37.93 38.15 4,056,614 -3.18(-7.69%)
Sep 16, 2008 40.64 41.45 39.69 41.33 3,374,643 -0.32(-0.77%)
Sep 15, 2008 42.08 43.20 41.46 41.65 2,798,644 -1.96(-4.49%)
Sep 12, 2008 43.70 44.04 43.21 43.61 1,427,061 -0.56(-1.27%)
Sep 11, 2008 43.29 44.23 42.76 44.17 2,382,847 +0.42(+0.96%)
Sep 10, 2008 44.00 44.29 43.20 43.75 2,190,747 -0.73(-1.64%)
Sep 09, 2008 45.76 47.13 44.48 44.48 3,018,897 -1.38(-3.01%)
Sep 08, 2008 44.70 45.86 44.49 45.86 2,637,513 +2.48(+5.72%)
Sep 06, 2008 43.00 43.69 42.19 43.38 0 +0.00(+0.00%)
Sep 05, 2008 43.00 43.69 42.19 43.38 0 +0.14(+0.32%)
Sep 04, 2008 44.66 44.97 43.20 43.24 2,383,419 -1.89(-4.19%)
Sep 03, 2008 43.81 45.22 43.26 45.13 2,075,865 +0.92(+2.08%)
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.