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 (%)
Mar 31, 2010 35.67 35.99 35.54 35.65 1,356,654 -0.19(-0.53%)
Mar 30, 2010 35.69 36.08 35.59 35.84 1,129,461 +0.21(+0.59%)
Mar 29, 2010 35.67 36.01 35.54 35.63 1,156,489 +0.01(+0.03%)
Mar 26, 2010 35.85 36.10 35.44 35.62 1,164,675 -0.09(-0.25%)
Mar 25, 2010 36.13 36.26 35.69 35.71 1,181,511 -0.16(-0.45%)
Mar 24, 2010 35.93 36.34 35.61 35.87 1,020,127 -0.17(-0.47%)
Mar 23, 2010 35.89 36.04 35.60 36.04 976,634 +0.11(+0.31%)
Mar 22, 2010 35.61 36.04 35.50 35.93 1,098,136 +0.16(+0.45%)
Mar 19, 2010 36.36 36.48 35.61 35.77 2,020,313 -0.33(-0.91%)
Mar 18, 2010 35.78 36.46 35.66 36.10 1,853,307 +0.32(+0.89%)
Mar 17, 2010 35.34 35.80 35.21 35.78 1,463,561 +0.45(+1.27%)
Mar 16, 2010 35.31 35.56 35.17 35.33 1,549,649 +0.04(+0.11%)
Mar 15, 2010 34.82 35.29 34.62 35.29 1,761,973 +0.24(+0.68%)
Mar 12, 2010 35.32 35.32 34.78 35.05 1,398,778 -0.05(-0.14%)
Mar 11, 2010 34.28 35.10 34.22 35.10 1,503,789 +0.06(+0.17%)
Mar 10, 2010 35.40 35.59 34.64 35.04 2,084,686 -0.26(-0.74%)
Mar 09, 2010 35.41 35.53 35.10 35.30 1,424,918 -0.17(-0.48%)
Mar 08, 2010 35.34 35.52 35.10 35.47 1,346,954 +0.19(+0.54%)
Mar 05, 2010 34.66 35.34 34.66 35.28 1,391,973 +0.79(+2.29%)
Mar 04, 2010 34.29 34.53 33.84 34.49 1,419,181 +0.20(+0.58%)
Mar 03, 2010 34.36 34.37 34.04 34.29 1,500,112 -0.03(-0.08%)
Mar 02, 2010 34.37 34.37 34.14 34.32 1,214,502 -0.00(-0.00%)
Mar 01, 2010 34.17 34.50 34.03 34.32 1,378,795 +0.12(+0.35%)
Feb 26, 2010 34.14 34.44 34.03 34.20 1,158,847 +0.03(+0.09%)
Feb 25, 2010 33.89 34.18 33.58 34.17 2,232,046 -0.40(-1.16%)
Feb 24, 2010 34.48 34.64 34.15 34.57 1,716,150 +0.27(+0.79%)
Feb 23, 2010 34.67 34.89 34.24 34.30 1,262,863 -0.50(-1.44%)
Feb 22, 2010 35.31 35.61 34.57 34.80 1,531,103 -0.53(-1.50%)
Feb 19, 2010 34.95 35.46 34.59 35.33 1,805,493 +0.41(+1.17%)
Feb 18, 2010 34.75 35.07 34.49 34.92 1,102,785 +0.17(+0.49%)
Feb 17, 2010 34.67 34.94 34.47 34.75 932,313 +0.25(+0.72%)
Feb 16, 2010 34.33 34.59 34.08 34.50 1,283,264 +0.33(+0.97%)
Feb 12, 2010 34.17 34.17 34.17 0 +0.10(+0.29%)
Feb 11, 2010 33.54 34.20 33.25 34.07 1,640,985 +0.50(+1.49%)
Feb 10, 2010 33.83 34.13 33.33 33.57 2,310,449 -0.44(-1.29%)
Feb 09, 2010 34.05 34.33 33.61 34.01 2,202,903 +0.36(+1.07%)
Feb 08, 2010 34.07 34.07 33.48 33.65 1,965,389 -0.57(-1.67%)
Feb 05, 2010 34.39 34.60 33.50 34.22 2,269,074 -0.15(-0.44%)
Feb 04, 2010 35.30 35.30 34.35 34.37 1,632,969 -1.18(-3.32%)
Feb 03, 2010 35.38 35.83 35.25 35.55 1,267,612 +0.00(+0.00%)
Feb 02, 2010 35.47 35.78 34.96 35.55 2,077,253 +0.18(+0.51%)
Feb 01, 2010 35.64 35.98 35.31 35.37 1,801,623 -0.08(-0.23%)
Jan 29, 2010 35.66 36.14 35.27 35.45 2,731,432 -0.11(-0.31%)
Jan 28, 2010 35.66 36.67 35.33 35.56 3,892,247 -0.15(-0.42%)
Jan 27, 2010 35.01 36.38 35.01 35.71 3,966,528 +1.48(+4.32%)
Jan 26, 2010 33.40 34.62 32.69 34.23 2,805,419 +0.83(+2.49%)
Jan 25, 2010 33.55 33.55 33.17 33.40 1,825,060 +0.14(+0.42%)
Jan 22, 2010 33.22 33.53 33.02 33.26 2,397,191 -0.08(-0.24%)
Jan 21, 2010 33.78 34.15 33.25 33.34 1,454,894 -0.34(-1.01%)
Jan 20, 2010 33.10 33.75 33.05 33.68 1,668,246 +0.23(+0.69%)
Jan 19, 2010 33.14 33.60 32.79 33.45 1,912,641 +0.22(+0.66%)
Jan 15, 2010 33.23 33.23 33.23 0 -0.11(-0.33%)
Jan 14, 2010 33.42 33.49 33.20 33.34 1,705,962 -0.04(-0.12%)
Jan 13, 2010 33.32 33.72 33.09 33.38 2,024,875 +0.13(+0.39%)
Jan 12, 2010 33.44 33.65 33.16 33.25 2,621,326 -0.51(-1.51%)
Jan 11, 2010 34.16 34.16 33.56 33.76 764,940 -0.19(-0.56%)
Jan 08, 2010 33.94 34.06 33.61 33.95 1,075,383 -0.13(-0.38%)
Jan 07, 2010 33.36 34.12 33.26 34.08 2,013,422 +0.74(+2.22%)
Jan 06, 2010 33.40 33.60 33.20 33.34 1,328,235 -0.30(-0.89%)
Jan 05, 2010 33.49 33.64 33.32 33.64 1,443,344 +0.03(+0.09%)
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.