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 (%)
Feb 28, 2013 46.44 46.95 46.29 46.55 2,853,013 -0.17(-0.36%)
Feb 27, 2013 45.85 46.78 45.79 46.72 1,951,895 +0.85(+1.85%)
Feb 26, 2013 45.70 46.01 44.93 45.87 2,595,326 +0.32(+0.70%)
Feb 25, 2013 46.08 46.73 45.55 45.55 2,801,282 -0.49(-1.06%)
Feb 22, 2013 45.84 46.11 45.67 46.04 2,356,324 +0.19(+0.41%)
Feb 21, 2013 45.61 46.20 45.20 45.85 3,500,961 -0.05(-0.11%)
Feb 20, 2013 45.25 46.12 45.05 45.90 4,387,833 -0.12(-0.26%)
Feb 19, 2013 44.85 46.05 44.81 46.02 5,092,975 +1.07(+2.38%)
Feb 15, 2013 44.82 45.30 44.20 44.95 4,422,029 +0.09(+0.20%)
Feb 14, 2013 44.14 45.00 44.07 44.86 5,003,102 +0.53(+1.20%)
Feb 13, 2013 44.19 44.50 43.91 44.33 5,095,137 +0.30(+0.68%)
Feb 12, 2013 43.67 45.16 43.63 44.03 6,459,512 -0.25(-0.56%)
Feb 11, 2013 42.79 44.69 42.52 44.28 9,586,165 +1.61(+3.77%)
Feb 08, 2013 43.92 43.96 42.07 42.67 7,889,708 -1.14(-2.60%)
Feb 07, 2013 44.50 44.99 43.30 43.81 9,578,364 -0.80(-1.79%)
Feb 06, 2013 46.38 46.40 44.17 44.61 15,392,869 -5.69(-11.31%)
Feb 04, 2013 58.04 58.39 49.26 50.30 18,721,976 -8.04(-13.78%)
Feb 01, 2013 57.78 58.62 57.78 58.34 2,144,785 +0.82(+1.43%)
Jan 31, 2013 57.11 57.86 57.11 57.52 6,010,104 +0.14(+0.24%)
Jan 30, 2013 57.24 57.49 56.81 57.38 1,445,649 +0.20(+0.35%)
Jan 29, 2013 56.64 57.30 56.30 57.18 1,220,441 +0.31(+0.55%)
Jan 28, 2013 56.97 57.00 56.46 56.87 1,088,552 -0.11(-0.19%)
Jan 25, 2013 56.96 57.25 56.84 56.98 1,755,483 +0.04(+0.07%)
Jan 24, 2013 55.56 56.97 55.56 56.94 2,602,673 +1.25(+2.24%)
Jan 23, 2013 54.28 55.70 54.22 55.69 2,190,392 +1.41(+2.60%)
Jan 22, 2013 54.20 54.39 53.88 54.28 1,827,391 -0.06(-0.11%)
Jan 18, 2013 54.16 54.46 54.10 54.34 2,372,543 +0.34(+0.63%)
Jan 17, 2013 53.96 54.32 53.91 54.00 2,355,055 +0.29(+0.54%)
Jan 16, 2013 54.14 54.49 53.59 53.71 2,079,687 -0.81(-1.49%)
Jan 15, 2013 54.21 54.73 54.10 54.52 1,967,933 -0.07(-0.13%)
Jan 14, 2013 53.87 54.81 53.87 54.59 1,751,268 +0.72(+1.34%)
Jan 12, 2013 54.27 54.30 53.46 53.87 2,669,231 +0.00(+0.00%)
Jan 11, 2013 54.27 54.30 53.46 53.87 2,669,231 -0.43(-0.79%)
Jan 10, 2013 54.92 54.92 54.25 54.30 2,132,285 -0.45(-0.82%)
Jan 09, 2013 54.91 55.17 54.57 54.75 903,846 -0.15(-0.27%)
Jan 08, 2013 55.03 55.21 54.52 54.90 2,545,931 -0.28(-0.51%)
Jan 07, 2013 54.83 55.36 54.56 55.18 2,247,899 +0.08(+0.15%)
Jan 04, 2013 55.34 55.41 54.73 55.10 1,440,317 -0.18(-0.33%)
Jan 03, 2013 55.75 55.75 55.08 55.28 1,131,340 -0.44(-0.79%)
Jan 02, 2013 55.72 55.77 55.29 55.72 1,442,798 +1.05(+1.92%)
Dec 31, 2012 53.11 54.68 53.11 54.67 1,682,144 +1.44(+2.71%)
Dec 28, 2012 53.29 54.03 53.16 53.23 1,128,787 -0.38(-0.71%)
Dec 27, 2012 53.77 54.07 53.23 53.61 1,070,495 -0.18(-0.33%)
Dec 26, 2012 53.92 54.01 53.46 53.79 836,231 -0.11(-0.20%)
Dec 24, 2012 54.14 54.43 53.77 53.90 534,465 -0.14(-0.26%)
Dec 21, 2012 54.35 55.02 54.00 54.04 3,324,310 -0.86(-1.57%)
Dec 20, 2012 54.58 54.93 54.49 54.90 2,840,380 +0.33(+0.60%)
Dec 19, 2012 54.71 54.78 54.28 54.57 2,977,074 +0.05(+0.09%)
Dec 18, 2012 54.66 54.70 53.75 54.52 2,312,766 -0.07(-0.13%)
Dec 17, 2012 54.06 54.65 53.71 54.59 2,466,305 +0.61(+1.13%)
Dec 14, 2012 52.44 54.39 53.08 53.98 2,491,694 -0.96(-1.75%)
Dec 13, 2012 56.13 56.50 54.70 54.94 6,748,338 -1.11(-1.98%)
Dec 12, 2012 56.82 57.15 55.86 56.05 3,320,344 -0.60(-1.06%)
Dec 11, 2012 57.00 57.44 56.25 56.65 4,334,527 +0.09(+0.16%)
Dec 10, 2012 55.03 57.39 54.52 56.56 10,666,850 +0.03(+0.05%)
Dec 07, 2012 54.52 56.83 54.52 56.53 9,297,788 +2.26(+4.16%)
Dec 06, 2012 53.56 54.31 53.52 54.27 1,340,503 +0.76(+1.42%)
Dec 05, 2012 53.27 53.59 53.14 53.51 1,647,640 +0.30(+0.56%)
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.