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 29, 2009 30.70 30.70 29.49 30.09 3,423,600 -0.06(-0.20%)
May 28, 2009 30.43 30.73 29.35 30.15 3,201,311 -0.40(-1.31%)
May 27, 2009 31.98 32.10 30.47 30.55 2,060,959 -1.60(-4.98%)
May 26, 2009 30.70 32.48 30.70 32.15 2,594,288 +1.31(+4.25%)
May 22, 2009 30.76 31.32 30.71 30.84 1,845,770 +0.12(+0.39%)
May 21, 2009 31.69 31.95 30.09 30.72 2,019,237 -1.71(-5.27%)
May 20, 2009 33.85 33.85 32.25 32.43 2,036,599 +0.02(+0.06%)
May 19, 2009 32.29 32.78 31.53 32.41 2,188,136 +0.28(+0.87%)
May 18, 2009 30.49 32.14 30.19 32.13 2,673,048 +1.65(+5.41%)
May 17, 2009 30.36 31.24 29.98 30.48 417,555 +0.36(+1.20%)
May 15, 2009 30.36 31.24 29.98 30.12 2,099,510 -0.38(-1.25%)
May 14, 2009 29.50 30.87 29.50 30.50 2,704,977 +0.61(+2.04%)
May 13, 2009 31.65 31.65 29.85 29.89 3,166,636 -2.34(-7.26%)
May 12, 2009 33.16 33.63 31.74 32.23 3,054,301 -0.75(-2.27%)
May 11, 2009 33.25 33.50 32.79 32.98 3,194,368 -0.73(-2.17%)
May 08, 2009 33.38 34.09 33.00 33.71 2,898,573 +1.09(+3.34%)
May 07, 2009 33.63 33.83 32.50 32.62 4,281,679 -0.55(-1.66%)
May 06, 2009 32.32 33.17 31.48 33.17 3,795,653 +1.27(+3.98%)
May 05, 2009 30.44 31.93 30.31 31.90 3,524,722 +1.31(+4.28%)
May 04, 2009 30.62 30.62 30.07 30.59 2,514,744 -0.02(-0.07%)
May 01, 2009 30.21 30.63 29.61 30.61 3,041,267 +0.46(+1.53%)
Apr 30, 2009 30.31 30.64 29.81 30.15 3,854,891 +0.18(+0.60%)
Apr 29, 2009 29.25 30.39 28.36 29.97 3,198,869 +1.83(+6.50%)
Apr 28, 2009 28.56 28.64 27.67 28.14 3,300,065 -0.89(-3.07%)
Apr 27, 2009 28.50 29.23 28.24 29.03 3,216,936 -0.04(-0.14%)
Apr 24, 2009 28.08 29.15 28.04 29.07 3,805,517 +1.27(+4.57%)
Apr 23, 2009 27.95 28.50 27.20 27.80 3,177,822 -0.16(-0.57%)
Apr 22, 2009 27.84 28.59 27.37 27.96 3,050,706 -0.28(-0.99%)
Apr 21, 2009 27.66 28.44 27.55 28.24 2,913,811 +0.61(+2.21%)
Apr 20, 2009 29.01 29.02 27.33 27.63 3,048,453 -1.84(-6.24%)
Apr 17, 2009 29.94 29.94 28.86 29.47 5,474,596 +1.72(+6.20%)
Apr 16, 2009 25.85 27.97 25.77 27.75 7,921,885 +2.19(+8.57%)
Apr 15, 2009 24.43 25.61 24.09 25.56 3,356,852 +0.92(+3.73%)
Apr 14, 2009 24.88 25.15 24.38 24.64 2,745,649 -0.39(-1.56%)
Apr 13, 2009 24.17 25.35 23.99 25.03 2,871,407 +0.43(+1.75%)
Apr 09, 2009 23.87 24.88 23.87 24.60 3,121,910 +1.18(+5.04%)
Apr 08, 2009 22.96 23.54 22.90 23.42 1,529,128 +0.52(+2.27%)
Apr 07, 2009 23.48 23.62 22.78 22.90 2,251,039 -1.19(-4.94%)
Apr 06, 2009 24.12 24.39 23.66 24.09 2,268,370 -0.32(-1.31%)
Apr 03, 2009 24.14 24.44 23.62 24.41 2,525,793 +0.25(+1.03%)
Apr 02, 2009 23.61 24.86 23.39 24.16 4,404,645 +1.17(+5.09%)
Apr 01, 2009 22.48 23.66 22.46 22.99 4,317,386 +0.12(+0.52%)
Mar 31, 2009 22.90 23.50 22.54 22.87 3,176,962 +0.20(+0.88%)
Mar 30, 2009 23.94 23.96 22.24 22.67 3,082,154 -2.38(-9.50%)
Mar 26, 2009 23.12 25.07 22.95 25.05 6,057,750 +2.00(+8.68%)
Mar 25, 2009 22.96 23.99 22.29 23.05 4,506,919 +0.16(+0.70%)
Mar 24, 2009 20.93 23.35 20.84 22.89 6,983,097 +1.64(+7.72%)
Mar 23, 2009 20.19 21.28 20.16 21.25 4,418,271 +2.34(+12.37%)
Mar 20, 2009 19.69 19.94 18.79 18.91 3,361,058 -0.73(-3.72%)
Mar 19, 2009 20.12 20.12 19.49 19.64 2,536,322 -0.41(-2.04%)
Mar 18, 2009 19.79 20.34 19.36 20.05 3,119,872 +0.04(+0.20%)
Mar 17, 2009 19.25 20.01 19.04 20.01 2,170,454 +0.61(+3.14%)
Mar 16, 2009 19.86 20.10 19.37 19.40 2,587,566 -0.30(-1.52%)
Mar 13, 2009 20.21 20.51 19.50 19.70 0 -0.30(-1.50%)
Mar 12, 2009 19.30 20.07 18.93 20.00 3,016,476 +0.46(+2.35%)
Mar 11, 2009 19.21 19.70 18.95 19.54 2,991,228 +0.66(+3.50%)
Mar 10, 2009 18.05 18.91 17.40 18.88 3,778,386 +1.49(+8.57%)
Mar 09, 2009 17.44 18.08 17.29 17.39 3,567,089 -0.25(-1.42%)
Mar 06, 2009 18.10 18.39 17.22 17.64 0 -0.25(-1.40%)
Mar 05, 2009 18.28 18.73 17.70 17.89 4,813,592 -0.94(-4.99%)
Mar 04, 2009 18.76 19.26 17.96 18.83 7,461,912 +0.88(+4.90%)
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.