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 31, 2007 70.90 71.82 70.31 70.31 2,759,500 -0.59(-0.83%)
May 30, 2007 70.07 71.00 69.50 70.90 1,286,500 +0.66(+0.94%)
May 29, 2007 70.20 70.50 69.85 70.24 1,127,000 +0.05(+0.07%)
May 25, 2007 70.34 70.80 70.00 70.19 1,083,600 +0.18(+0.26%)
May 24, 2007 70.84 71.21 69.88 70.01 2,089,000 -0.60(-0.85%)
May 23, 2007 70.00 70.84 69.70 70.61 2,139,300 +0.93(+1.33%)
May 22, 2007 69.38 70.12 69.26 69.68 1,558,400 +0.03(+0.04%)
May 21, 2007 69.76 70.01 69.14 69.65 1,605,100 -0.37(-0.53%)
May 18, 2007 70.23 70.23 69.72 70.02 1,608,900 -0.11(-0.16%)
May 17, 2007 70.46 71.11 70.01 70.13 1,664,700 -0.33(-0.47%)
May 16, 2007 69.96 71.08 69.84 70.46 1,813,300 +0.96(+1.38%)
May 15, 2007 70.25 70.93 69.44 69.50 1,988,700 -0.50(-0.71%)
May 14, 2007 69.58 70.33 69.35 70.00 2,331,022 +0.15(+0.21%)
May 11, 2007 68.84 69.85 68.80 69.85 2,019,400 +1.23(+1.79%)
May 10, 2007 68.72 68.76 67.98 68.62 1,540,100 -0.35(-0.51%)
May 09, 2007 68.83 69.42 68.56 68.97 1,857,776 +0.12(+0.17%)
May 08, 2007 67.50 68.99 67.49 68.85 2,086,900 +0.89(+1.31%)
May 07, 2007 68.04 68.40 67.63 67.96 1,591,400 +0.29(+0.43%)
May 04, 2007 67.01 68.30 67.00 67.67 2,909,100 +1.12(+1.68%)
May 03, 2007 66.40 67.16 66.10 66.55 2,258,900 +0.52(+0.79%)
May 02, 2007 65.90 66.17 65.49 66.03 1,981,200 +0.13(+0.20%)
May 01, 2007 65.70 66.70 65.25 65.90 2,057,800 +0.37(+0.56%)
Apr 30, 2007 66.50 66.60 65.44 65.53 3,271,447 -0.72(-1.09%)
Apr 27, 2007 66.40 66.60 66.19 66.25 1,469,800 -0.46(-0.69%)
Apr 26, 2007 66.69 67.04 66.40 66.71 1,668,395 +0.28(+0.42%)
Apr 25, 2007 66.33 66.96 65.41 66.43 3,008,800 +0.20(+0.30%)
Apr 24, 2007 65.56 67.97 65.56 66.23 3,098,189 +2.69(+4.23%)
Apr 23, 2007 64.28 64.75 63.20 63.54 1,434,200 -0.62(-0.97%)
Apr 20, 2007 64.25 64.94 64.02 64.16 1,663,283 +0.56(+0.88%)
Apr 19, 2007 64.74 64.74 63.48 63.60 1,101,440 -0.42(-0.66%)
Apr 18, 2007 63.57 64.23 63.39 64.02 2,450,121 -0.03(-0.05%)
Apr 17, 2007 62.44 65.11 62.44 64.05 3,385,300 +1.79(+2.88%)
Apr 16, 2007 61.61 63.00 61.51 62.26 2,422,200 +0.88(+1.43%)
Apr 13, 2007 61.98 61.98 60.57 61.38 908,849 +0.25(+0.41%)
Apr 12, 2007 60.92 61.31 60.16 61.13 1,574,957 +0.22(+0.36%)
Apr 11, 2007 61.25 61.25 60.46 60.91 2,121,977 -0.31(-0.51%)
Apr 10, 2007 61.97 62.09 61.15 61.22 1,507,300 -0.75(-1.21%)
Apr 09, 2007 61.68 62.33 61.67 61.97 1,122,800 +0.29(+0.47%)
Apr 05, 2007 61.52 61.94 61.40 61.68 1,161,702 -0.06(-0.10%)
Apr 04, 2007 62.35 62.45 61.68 61.74 1,349,645 -0.54(-0.87%)
Apr 03, 2007 62.65 62.87 62.17 62.28 1,323,000 -0.06(-0.10%)
Apr 02, 2007 62.94 63.00 62.10 62.34 1,753,300 -0.54(-0.86%)
Mar 30, 2007 62.56 63.10 62.50 62.88 2,500,051 +0.24(+0.38%)
Mar 29, 2007 63.83 63.95 62.33 62.64 4,601,970 -0.65(-1.03%)
Mar 28, 2007 63.22 63.74 62.49 63.29 2,583,100 -0.04(-0.06%)
Mar 27, 2007 63.34 64.09 63.04 63.33 2,923,200 -0.26(-0.41%)
Mar 26, 2007 65.50 65.50 63.48 63.59 3,269,735 -2.41(-3.65%)
Mar 23, 2007 65.31 66.26 65.11 66.00 2,111,815 +0.76(+1.16%)
Mar 22, 2007 65.37 65.42 64.76 65.24 2,251,900 -0.13(-0.20%)
Mar 21, 2007 64.41 65.43 64.08 65.37 2,468,486 +1.01(+1.57%)
Mar 20, 2007 63.60 64.56 63.38 64.36 2,413,100 +0.93(+1.47%)
Mar 19, 2007 63.17 63.67 63.10 63.43 1,334,500 +0.51(+0.81%)
Mar 16, 2007 62.93 63.40 62.58 62.92 2,892,600 -0.01(-0.02%)
Mar 15, 2007 62.18 63.14 62.15 62.93 2,486,300 +0.76(+1.22%)
Mar 14, 2007 62.08 62.38 61.06 62.17 4,214,600 +0.31(+0.50%)
Mar 13, 2007 64.04 64.20 61.77 61.86 4,303,900 -2.18(-3.40%)
Mar 12, 2007 64.33 64.60 63.80 64.04 1,885,400 -0.75(-1.16%)
Mar 09, 2007 64.93 64.93 64.17 64.79 1,463,500 +0.41(+0.64%)
Mar 08, 2007 64.30 64.87 63.58 64.38 956,000 +0.40(+0.63%)
Mar 07, 2007 64.47 64.47 63.81 63.98 1,522,700 -0.39(-0.61%)
Mar 06, 2007 63.79 64.43 63.14 64.37 2,128,100 +0.79(+1.24%)
Mar 05, 2007 63.62 64.49 62.81 63.58 2,525,500 -0.57(-0.89%)
Mar 02, 2007 64.71 64.75 63.95 64.15 2,541,200 -0.59(-0.91%)
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.