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 (%)
Dec 31, 2009 33.51 33.51 33.51 0 -0.59(-1.73%)
Dec 30, 2009 33.56 34.11 33.52 34.10 1,102,891 +0.53(+1.58%)
Dec 29, 2009 33.87 33.92 33.51 33.57 1,295,400 -0.27(-0.80%)
Dec 28, 2009 34.33 34.56 33.66 33.84 1,010,121 -0.48(-1.40%)
Dec 24, 2009 34.25 34.41 33.98 34.32 443,604 +0.21(+0.62%)
Dec 23, 2009 33.83 34.11 33.56 34.11 1,356,847 +0.47(+1.40%)
Dec 22, 2009 34.16 34.27 33.64 33.64 2,151,876 -0.35(-1.03%)
Dec 21, 2009 34.19 34.88 33.84 33.99 2,379,918 -0.25(-0.73%)
Dec 18, 2009 34.42 34.62 33.93 34.24 2,893,998 -0.15(-0.44%)
Dec 17, 2009 34.09 34.80 33.80 34.39 2,215,480 -0.13(-0.38%)
Dec 16, 2009 34.72 34.73 34.38 34.52 1,919,739 -0.03(-0.09%)
Dec 15, 2009 34.26 34.64 34.25 34.55 3,348,132 -0.02(-0.06%)
Dec 14, 2009 35.24 35.24 34.10 34.57 2,663,268 -0.25(-0.72%)
Dec 11, 2009 33.79 35.18 33.79 34.82 6,357,605 +1.23(+3.66%)
Dec 10, 2009 33.24 33.64 33.14 33.59 3,248,826 +0.67(+2.04%)
Dec 09, 2009 32.85 32.99 32.48 32.92 3,043,788 +0.19(+0.58%)
Dec 08, 2009 32.07 33.10 32.07 32.73 4,644,536 +0.17(+0.52%)
Dec 07, 2009 31.79 32.67 31.79 32.56 2,463,746 +0.63(+1.97%)
Dec 04, 2009 30.63 31.96 30.63 31.93 4,509,958 +1.87(+6.22%)
Dec 03, 2009 30.41 30.93 30.04 30.06 1,396,022 -0.28(-0.92%)
Dec 02, 2009 30.08 30.81 30.08 30.34 1,809,969 +0.02(+0.07%)
Dec 01, 2009 30.23 30.53 30.05 30.32 2,158,869 +0.36(+1.20%)
Nov 30, 2009 30.38 30.42 29.54 29.96 2,916,853 -0.49(-1.61%)
Nov 27, 2009 30.22 30.76 30.09 30.45 970,610 -0.78(-2.50%)
Nov 25, 2009 30.60 31.31 30.60 31.23 2,288,530 +0.39(+1.26%)
Nov 24, 2009 30.97 31.00 30.58 30.84 2,060,001 -0.10(-0.32%)
Nov 23, 2009 31.27 31.42 30.28 30.94 2,205,295 -0.05(-0.16%)
Nov 20, 2009 31.59 31.83 30.76 30.99 3,936,939 -0.74(-2.33%)
Nov 19, 2009 31.50 31.81 31.29 31.73 2,995,002 -0.18(-0.56%)
Nov 18, 2009 31.75 31.92 31.37 31.91 1,855,536 +0.06(+0.19%)
Nov 17, 2009 31.59 31.88 31.59 31.85 2,566,575 -0.02(-0.06%)
Nov 16, 2009 31.21 31.90 31.21 31.87 2,404,731 +0.81(+2.61%)
Nov 13, 2009 30.93 31.20 30.55 31.06 3,795,465 +0.34(+1.11%)
Nov 12, 2009 30.30 30.99 30.19 30.72 3,434,624 +0.42(+1.39%)
Nov 11, 2009 30.15 30.35 29.85 30.30 2,324,278 +0.51(+1.71%)
Nov 10, 2009 30.24 30.36 29.63 29.79 1,803,542 -0.57(-1.88%)
Nov 09, 2009 29.51 30.41 29.44 30.36 1,625,623 +1.04(+3.55%)
Nov 06, 2009 29.40 29.50 28.91 29.32 1,729,726 -0.06(-0.20%)
Nov 05, 2009 28.95 29.75 28.86 29.38 3,108,093 +0.72(+2.51%)
Nov 04, 2009 28.90 29.28 28.59 28.66 1,765,567 -0.07(-0.24%)
Nov 03, 2009 28.21 28.86 28.16 28.73 2,772,157 +0.21(+0.74%)
Nov 02, 2009 28.86 29.07 28.01 28.52 4,587,439 -0.26(-0.90%)
Oct 30, 2009 29.96 30.43 28.76 28.78 3,601,930 -1.31(-4.35%)
Oct 29, 2009 29.51 30.42 29.00 30.09 4,062,419 +0.87(+2.98%)
Oct 28, 2009 29.17 29.93 29.03 29.22 4,702,782 +0.09(+0.31%)
Oct 27, 2009 29.46 29.95 28.59 29.13 4,370,153 -0.34(-1.15%)
Oct 26, 2009 29.90 30.93 29.28 29.47 4,169,471 -1.02(-3.35%)
Oct 23, 2009 30.61 30.73 30.33 30.49 3,967,844 -0.13(-0.42%)
Oct 22, 2009 29.81 30.83 29.55 30.62 4,614,378 +0.78(+2.61%)
Oct 21, 2009 30.53 30.75 29.76 29.84 3,083,245 -0.69(-2.26%)
Oct 20, 2009 30.37 30.56 30.33 30.53 3,552,217 -0.01(-0.03%)
Oct 19, 2009 29.69 30.57 29.40 30.54 3,341,467 +0.96(+3.25%)
Oct 16, 2009 29.18 29.66 28.92 29.58 3,514,588 +0.00(+0.00%)
Oct 15, 2009 29.25 29.61 29.01 29.58 3,370,292 +0.35(+1.20%)
Oct 14, 2009 28.52 29.29 28.36 29.23 4,907,142 +0.91(+3.21%)
Oct 13, 2009 28.43 28.45 27.86 28.32 5,526,816 -0.11(-0.39%)
Oct 12, 2009 28.05 28.43 27.88 28.43 5,328,029 +1.15(+4.22%)
Oct 09, 2009 27.25 27.65 27.06 27.28 3,743,567 -0.03(-0.11%)
Oct 08, 2009 26.49 27.36 26.24 27.31 5,309,846 +1.17(+4.48%)
Oct 07, 2009 25.99 26.16 25.71 26.14 3,676,721 +0.16(+0.62%)
Oct 06, 2009 25.45 26.04 25.33 25.98 4,057,357 +0.71(+2.81%)
Oct 05, 2009 24.57 25.45 24.48 25.27 3,322,315 +0.65(+2.64%)
Oct 02, 2009 25.18 25.39 24.46 24.62 3,670,600 -0.76(-2.99%)
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.