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 (%)
Sep 28, 2007 52.32 52.39 50.85 50.91 3,949,900 -1.18(-2.27%)
Sep 27, 2007 50.25 53.58 50.12 52.09 5,074,500 +2.36(+4.75%)
Sep 26, 2007 47.94 50.38 47.50 49.73 3,924,500 +1.79(+3.73%)
Sep 25, 2007 48.90 48.98 47.86 47.94 5,475,100 -1.42(-2.88%)
Sep 24, 2007 51.01 51.19 49.14 49.36 4,561,690 -1.42(-2.80%)
Sep 21, 2007 50.74 50.93 50.02 50.78 4,594,300 +0.27(+0.53%)
Sep 20, 2007 51.19 51.88 50.46 50.51 2,239,400 -0.68(-1.33%)
Sep 19, 2007 52.50 52.95 50.88 51.19 4,523,000 -0.91(-1.75%)
Sep 18, 2007 47.85 52.43 47.43 52.10 6,254,500 +4.29(+8.97%)
Sep 17, 2007 48.90 48.92 47.51 47.81 4,462,000 -1.44(-2.92%)
Sep 14, 2007 49.55 49.69 48.96 49.25 2,438,700 -0.64(-1.28%)
Sep 13, 2007 50.55 50.63 49.73 49.89 3,337,400 -0.24(-0.48%)
Sep 12, 2007 49.46 50.13 48.99 50.13 2,483,600 +0.46(+0.93%)
Sep 11, 2007 49.05 49.69 48.84 49.67 2,389,900 +0.66(+1.35%)
Sep 10, 2007 49.27 49.50 48.80 49.01 3,705,100 -0.26(-0.53%)
Sep 07, 2007 49.36 49.72 48.82 49.27 3,238,000 -0.50(-1.00%)
Sep 06, 2007 50.14 50.54 49.51 49.77 3,640,300 -0.38(-0.76%)
Sep 05, 2007 50.81 50.85 49.78 50.15 4,379,600 -0.76(-1.49%)
Sep 04, 2007 50.54 51.24 50.26 50.91 3,255,600 +0.45(+0.89%)
Aug 31, 2007 51.04 51.07 49.82 50.46 2,540,600 +0.19(+0.38%)
Aug 30, 2007 49.11 50.53 48.99 50.27 2,669,200 +0.48(+0.96%)
Aug 29, 2007 49.66 50.02 49.34 49.79 3,290,800 +0.56(+1.14%)
Aug 28, 2007 50.79 51.04 49.23 49.23 2,707,600 -2.06(-4.02%)
Aug 27, 2007 50.35 51.36 50.09 51.29 3,111,500 +1.14(+2.27%)
Aug 24, 2007 50.20 50.86 50.00 50.15 2,734,100 -0.20(-0.40%)
Aug 23, 2007 50.42 50.73 49.36 50.35 2,419,800 +0.18(+0.36%)
Aug 22, 2007 49.59 50.39 48.57 50.17 4,349,200 +1.98(+4.11%)
Aug 21, 2007 47.61 48.37 47.15 48.19 4,794,000 +0.46(+0.96%)
Aug 20, 2007 48.28 49.46 47.43 47.73 5,382,400 -1.41(-2.87%)
Aug 17, 2007 50.15 50.50 48.13 49.14 5,841,100 +0.29(+0.59%)
Aug 16, 2007 50.59 50.73 47.76 48.85 7,391,294 -1.89(-3.72%)
Aug 15, 2007 51.63 52.76 50.59 50.74 5,263,261 -1.18(-2.27%)
Aug 14, 2007 54.47 54.47 51.58 51.92 4,078,500 -1.73(-3.22%)
Aug 13, 2007 54.70 55.79 53.41 53.65 2,767,700 -0.42(-0.78%)
Aug 10, 2007 53.10 54.48 51.12 54.07 5,094,718 -0.04(-0.07%)
Aug 09, 2007 54.70 55.20 53.71 54.11 6,003,400 -1.97(-3.51%)
Aug 08, 2007 57.13 58.89 55.13 56.08 5,675,093 -1.19(-2.08%)
Aug 07, 2007 56.56 58.06 56.24 57.27 5,410,700 +0.17(+0.30%)
Aug 06, 2007 56.62 57.58 56.13 57.10 5,080,906 +0.54(+0.95%)
Aug 03, 2007 57.51 59.65 56.28 56.56 6,467,156 -3.09(-5.18%)
Aug 02, 2007 59.52 60.25 58.90 59.65 4,929,359 -0.72(-1.19%)
Aug 01, 2007 60.86 61.00 59.00 60.37 4,436,100 -0.13(-0.21%)
Jul 31, 2007 61.00 61.62 60.38 60.50 4,150,602 +0.06(+0.10%)
Jul 30, 2007 60.84 60.90 59.35 60.44 4,037,636 +0.43(+0.72%)
Jul 27, 2007 60.40 61.93 60.00 60.01 4,212,989 -0.79(-1.30%)
Jul 26, 2007 61.40 62.15 59.86 60.80 4,732,639 -1.33(-2.14%)
Jul 25, 2007 59.78 62.15 59.25 62.13 3,981,996 +2.34(+3.91%)
Jul 24, 2007 62.01 62.77 59.51 59.79 5,764,379 -3.58(-5.65%)
Jul 23, 2007 63.60 64.68 62.99 63.37 3,134,600 +0.03(+0.05%)
Jul 20, 2007 64.14 64.61 62.72 63.34 3,413,300 -1.46(-2.25%)
Jul 19, 2007 63.50 65.00 63.16 64.80 2,559,800 +1.32(+2.08%)
Jul 18, 2007 63.53 63.76 62.14 63.48 3,535,800 -0.73(-1.14%)
Jul 17, 2007 65.27 65.92 63.89 64.21 3,324,500 -0.43(-0.67%)
Jul 16, 2007 63.39 65.08 63.03 64.64 3,376,300 +1.07(+1.68%)
Jul 13, 2007 61.40 63.98 61.40 63.57 3,831,300 +1.47(+2.37%)
Jul 12, 2007 62.50 62.70 61.52 62.10 5,238,700 -0.41(-0.66%)
Jul 11, 2007 63.40 63.97 61.63 62.51 5,689,900 -1.73(-2.69%)
Jul 10, 2007 66.68 66.75 64.13 64.24 3,450,400 -2.98(-4.43%)
Jul 09, 2007 67.39 68.29 67.08 67.22 1,537,100 -0.45(-0.66%)
Jul 06, 2007 67.87 68.19 67.21 67.67 982,800 -0.50(-0.73%)
Jul 05, 2007 67.10 68.24 66.97 68.17 1,095,400 +0.91(+1.35%)
Jul 03, 2007 68.56 68.81 66.92 67.26 1,092,800 -0.73(-1.07%)
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.