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, 2007 43.80 44.07 43.46 43.81 1,471,119 -0.05(-0.11%)
Dec 28, 2007 44.67 44.96 43.67 43.86 1,428,986 -0.55(-1.24%)
Dec 27, 2007 44.96 45.85 44.38 44.41 2,162,941 -0.97(-2.14%)
Dec 26, 2007 45.24 45.47 44.51 45.38 1,584,091 +0.29(+0.64%)
Dec 24, 2007 44.72 45.51 44.66 45.09 535,535 +0.19(+0.42%)
Dec 21, 2007 44.64 45.93 44.21 44.90 3,080,801 +0.73(+1.65%)
Dec 20, 2007 45.09 45.09 43.83 44.17 3,599,254 -0.55(-1.23%)
Dec 19, 2007 45.90 45.90 44.72 44.72 2,241,365 -0.80(-1.76%)
Dec 18, 2007 44.99 45.78 44.53 45.52 3,500,433 +0.88(+1.97%)
Dec 17, 2007 45.31 45.39 44.30 44.64 3,438,328 -0.78(-1.72%)
Dec 14, 2007 45.57 45.91 45.18 45.42 2,634,633 -0.05(-0.11%)
Dec 13, 2007 45.01 46.09 44.60 45.47 2,674,771 +0.16(+0.35%)
Dec 12, 2007 46.90 46.91 44.85 45.31 3,088,406 -0.48(-1.05%)
Dec 11, 2007 46.58 46.96 45.75 45.79 2,089,460 -0.81(-1.74%)
Dec 10, 2007 46.28 47.08 45.68 46.60 2,352,000 +0.36(+0.78%)
Dec 07, 2007 46.17 47.03 46.13 46.24 1,641,805 +0.25(+0.54%)
Dec 06, 2007 46.07 46.31 45.55 45.99 1,999,100 -0.28(-0.61%)
Dec 05, 2007 45.80 46.27 45.28 46.27 1,819,337 +0.98(+2.16%)
Dec 04, 2007 46.12 46.22 45.02 45.29 3,933,392 -1.01(-2.18%)
Dec 03, 2007 49.00 49.04 46.30 46.30 3,253,179 -2.78(-5.66%)
Nov 30, 2007 48.08 49.13 47.40 49.08 3,107,736 +1.47(+3.09%)
Nov 29, 2007 47.52 47.88 46.88 47.61 2,139,058 -0.03(-0.06%)
Nov 28, 2007 46.05 47.85 45.56 47.64 2,973,906 +2.03(+4.45%)
Nov 27, 2007 45.21 45.94 44.80 45.61 2,943,290 +0.54(+1.20%)
Nov 26, 2007 46.27 46.73 45.07 45.07 1,994,140 -1.11(-2.40%)
Nov 23, 2007 46.03 46.18 44.96 46.18 1,448,011 +0.53(+1.16%)
Nov 21, 2007 46.01 46.28 45.14 45.65 3,161,902 -0.84(-1.81%)
Nov 20, 2007 46.38 47.30 45.80 46.49 3,710,869 +0.09(+0.19%)
Nov 19, 2007 46.73 46.93 45.99 46.40 3,128,914 -0.53(-1.13%)
Nov 16, 2007 46.33 46.93 45.47 46.93 2,938,195 +0.86(+1.87%)
Nov 15, 2007 47.48 47.48 45.96 46.07 3,710,562 -1.54(-3.23%)
Nov 14, 2007 48.80 48.80 47.58 47.61 2,716,823 -0.80(-1.65%)
Nov 13, 2007 47.29 48.41 46.93 48.41 2,180,642 +1.42(+3.02%)
Nov 12, 2007 46.88 47.85 46.34 46.99 2,495,185 +0.12(+0.26%)
Nov 09, 2007 45.44 47.42 45.09 46.87 3,935,001 +0.73(+1.58%)
Nov 08, 2007 45.93 46.33 45.01 46.14 4,243,809 +0.93(+2.06%)
Nov 07, 2007 46.75 46.75 45.18 45.21 4,312,809 -1.79(-3.81%)
Nov 06, 2007 47.69 47.71 46.57 47.00 3,872,562 -0.65(-1.36%)
Nov 05, 2007 45.92 47.73 45.76 47.65 3,616,577 +1.21(+2.61%)
Nov 02, 2007 48.16 48.16 45.83 46.44 5,711,008 -0.94(-1.98%)
Nov 01, 2007 49.72 49.87 47.36 47.38 3,474,200 -2.66(-5.32%)
Oct 31, 2007 52.59 52.59 48.80 50.04 2,377,300 -0.19(-0.38%)
Oct 30, 2007 49.75 51.00 49.75 50.23 2,912,100 +0.55(+1.11%)
Oct 29, 2007 49.75 49.87 48.25 49.68 2,766,000 -0.07(-0.14%)
Oct 26, 2007 49.70 50.06 47.25 49.75 5,774,800 +0.50(+1.02%)
Oct 25, 2007 50.16 50.27 49.22 49.25 2,970,100 -0.72(-1.44%)
Oct 24, 2007 48.63 51.58 48.63 49.97 3,411,300 -0.06(-0.12%)
Oct 23, 2007 51.04 51.05 49.35 50.03 3,088,700 -0.62(-1.22%)
Oct 22, 2007 49.99 51.13 49.91 50.65 1,947,300 +0.48(+0.96%)
Oct 19, 2007 50.91 51.12 49.88 50.17 3,288,100 -1.25(-2.43%)
Oct 18, 2007 50.75 52.54 50.50 51.42 2,753,500 +0.50(+0.98%)
Oct 17, 2007 52.14 52.18 49.97 50.92 2,206,155 -0.72(-1.39%)
Oct 16, 2007 51.73 52.07 51.15 51.64 1,395,300 -0.14(-0.27%)
Oct 15, 2007 53.00 53.05 51.60 51.78 2,258,122 -0.99(-1.88%)
Oct 12, 2007 52.90 53.33 52.52 52.77 1,602,209 -0.13(-0.25%)
Oct 11, 2007 53.71 53.87 52.50 52.90 2,706,800 -0.71(-1.32%)
Oct 10, 2007 53.97 54.25 53.41 53.61 1,575,800 -0.41(-0.76%)
Oct 09, 2007 54.29 54.37 52.57 54.02 3,470,010 -0.37(-0.68%)
Oct 08, 2007 54.14 55.14 54.11 54.39 2,201,900 +0.33(+0.61%)
Oct 05, 2007 53.37 54.29 52.58 54.06 1,879,910 +1.07(+2.02%)
Oct 04, 2007 53.60 54.13 52.29 52.99 2,504,300 -0.59(-1.10%)
Oct 03, 2007 51.76 54.03 51.18 53.58 3,343,100 +1.77(+3.42%)
Oct 02, 2007 51.88 52.36 51.54 51.81 2,680,400 -0.20(-0.38%)
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.