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 (%)
May 24, 2011 42.21 42.37 41.92 42.09 2,056,416 -0.25(-0.59%)
May 23, 2011 42.51 42.61 42.19 42.34 1,446,672 -0.46(-1.07%)
May 20, 2011 43.31 43.50 42.40 42.80 1,795,488 -0.46(-1.06%)
May 19, 2011 43.39 43.44 42.99 43.26 1,215,518 +0.04(+0.09%)
May 18, 2011 42.49 43.29 42.40 43.22 1,604,647 +0.73(+1.72%)
May 17, 2011 42.14 42.49 41.98 42.49 1,405,051 +0.23(+0.54%)
May 16, 2011 41.89 42.50 41.86 42.26 1,694,494 +0.18(+0.43%)
May 13, 2011 42.22 42.31 41.82 42.08 1,124,361 -0.11(-0.26%)
May 12, 2011 41.55 42.20 41.29 42.19 1,605,611 +0.60(+1.44%)
May 11, 2011 41.77 41.96 41.32 41.59 1,248,634 -0.40(-0.95%)
May 10, 2011 41.79 42.38 41.55 41.99 2,032,293 +0.39(+0.94%)
May 09, 2011 41.15 41.75 40.97 41.60 1,355,700 +0.51(+1.24%)
May 06, 2011 41.07 41.56 41.02 41.09 1,600,635 +0.30(+0.74%)
May 05, 2011 40.56 41.01 40.22 40.79 1,928,226 +0.03(+0.07%)
May 04, 2011 40.43 40.77 40.01 40.76 2,258,525 +0.36(+0.89%)
May 03, 2011 40.35 40.70 40.18 40.40 1,426,235 +0.02(+0.05%)
May 02, 2011 40.36 40.41 40.33 40.38 1,379,988 -0.09(-0.22%)
Apr 29, 2011 40.14 40.65 40.14 40.47 2,533,701 +0.26(+0.65%)
Apr 28, 2011 39.09 40.30 39.09 40.21 2,763,584 +1.12(+2.87%)
Apr 27, 2011 39.16 39.59 38.70 39.09 3,280,041 -0.06(-0.15%)
Apr 26, 2011 39.67 39.77 38.25 39.15 2,976,408 -0.44(-1.11%)
Apr 25, 2011 39.49 39.69 39.19 39.59 1,030,576 -0.21(-0.53%)
Apr 21, 2011 39.50 39.94 39.33 39.80 886,735 +0.45(+1.14%)
Apr 20, 2011 39.49 39.70 39.28 39.35 1,034,583 +0.23(+0.59%)
Apr 19, 2011 38.91 39.30 38.73 39.12 1,016,615 +0.25(+0.64%)
Apr 18, 2011 39.04 39.04 38.49 38.87 1,203,512 -0.44(-1.12%)
Apr 15, 2011 38.87 39.41 38.09 39.31 1,729,982 +0.68(+1.76%)
Apr 14, 2011 38.90 38.91 38.35 38.63 1,379,824 -0.53(-1.35%)
Apr 13, 2011 39.12 39.30 38.92 39.16 989,799 +0.17(+0.44%)
Apr 12, 2011 38.83 39.28 38.71 38.99 1,201,691 -0.11(-0.28%)
Apr 11, 2011 39.03 39.16 38.73 39.10 1,336,342 +0.13(+0.33%)
Apr 08, 2011 39.49 39.58 38.88 38.97 1,003,324 -0.47(-1.19%)
Apr 07, 2011 39.55 39.69 39.22 39.44 906,464 -0.14(-0.35%)
Apr 06, 2011 39.30 39.66 39.20 39.58 1,127,982 +0.40(+1.02%)
Apr 05, 2011 38.99 39.45 38.61 39.18 1,598,000 +0.04(+0.10%)
Apr 04, 2011 39.28 39.42 39.05 39.14 1,458,135 -0.05(-0.13%)
Apr 01, 2011 39.53 39.66 39.07 39.19 1,848,854 -0.21(-0.53%)
Mar 31, 2011 40.07 40.25 39.32 39.40 3,767,593 -0.71(-1.77%)
Mar 30, 2011 40.11 40.11 40.11 40.11 2,527,966 +0.06(+0.15%)
Mar 29, 2011 38.59 40.16 38.53 40.05 4,200,765 +1.48(+3.84%)
Mar 28, 2011 38.50 38.82 38.50 38.57 1,312,944 +0.04(+0.10%)
Mar 25, 2011 38.67 38.82 38.41 38.53 955,106 -0.02(-0.05%)
Mar 24, 2011 38.76 38.82 38.24 38.55 889,756 -0.09(-0.23%)
Mar 23, 2011 38.53 38.73 38.26 38.64 1,115,726 +0.09(+0.23%)
Mar 22, 2011 38.80 39.00 38.45 38.55 1,254,119 -0.35(-0.90%)
Mar 21, 2011 38.94 38.99 38.83 38.90 1,879,357 +0.95(+2.50%)
Mar 18, 2011 37.74 38.00 37.59 37.95 2,052,561 +0.71(+1.91%)
Mar 17, 2011 37.00 37.50 36.89 37.24 1,780,621 +0.74(+2.03%)
Mar 16, 2011 36.81 37.05 36.48 36.50 3,272,381 -0.52(-1.40%)
Mar 15, 2011 36.97 37.18 36.94 37.02 1,906,049 -0.05(-0.13%)
Mar 14, 2011 37.26 37.33 36.62 37.07 3,525,366 -0.47(-1.25%)
Mar 11, 2011 37.50 37.69 37.26 37.54 1,507,712 -0.03(-0.08%)
Mar 10, 2011 37.83 38.00 37.30 37.57 1,529,716 -0.56(-1.47%)
Mar 09, 2011 37.92 38.23 37.76 38.13 967,987 +0.25(+0.66%)
Mar 08, 2011 37.68 38.18 37.50 37.88 1,235,885 +0.34(+0.91%)
Mar 07, 2011 38.07 38.53 37.53 37.54 1,585,731 -0.59(-1.55%)
Mar 04, 2011 38.85 38.92 37.83 38.13 1,541,450 -0.83(-2.13%)
Mar 03, 2011 38.35 38.97 38.32 38.96 1,312,401 +0.87(+2.28%)
Mar 02, 2011 37.51 38.20 37.32 38.09 1,174,085 +0.45(+1.20%)
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.