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, 2012 54.54 55.00 54.12 54.59 1,493,352 -0.22(-0.40%)
Sep 27, 2012 54.30 55.19 54.30 54.81 2,042,371 +0.63(+1.16%)
Sep 26, 2012 54.08 54.70 53.56 54.18 2,351,806 +0.12(+0.22%)
Sep 25, 2012 54.75 54.82 54.04 54.06 1,543,170 -0.60(-1.10%)
Sep 24, 2012 54.35 54.83 54.24 54.66 1,148,393 +0.16(+0.29%)
Sep 21, 2012 54.51 54.63 54.26 54.50 2,315,426 +0.09(+0.17%)
Sep 20, 2012 53.32 54.41 53.20 54.41 2,390,593 +0.81(+1.51%)
Sep 19, 2012 53.85 53.97 53.59 53.60 2,293,331 +0.00(+0.00%)
Sep 18, 2012 53.91 53.93 53.52 53.60 1,204,871 -0.31(-0.58%)
Sep 17, 2012 53.59 53.95 53.50 53.91 1,514,101 +0.40(+0.75%)
Sep 14, 2012 53.67 53.88 53.05 53.51 2,692,747 -0.32(-0.59%)
Sep 13, 2012 53.41 53.98 52.88 53.83 1,575,440 +0.49(+0.92%)
Sep 12, 2012 53.14 53.37 52.85 53.34 1,215,445 +0.40(+0.76%)
Sep 11, 2012 51.86 53.16 51.84 52.94 2,344,706 +0.19(+0.36%)
Sep 10, 2012 52.86 53.19 52.63 52.75 1,123,571 -0.16(-0.30%)
Sep 07, 2012 52.84 52.92 52.36 52.91 1,847,216 +0.05(+0.09%)
Sep 06, 2012 52.19 52.86 52.06 52.86 1,966,274 +1.07(+2.07%)
Sep 05, 2012 51.52 52.26 51.46 51.79 2,354,433 +0.31(+0.60%)
Sep 04, 2012 51.21 51.61 51.00 51.48 1,412,330 +0.28(+0.55%)
Aug 31, 2012 51.35 51.35 50.81 51.20 1,762,530 +0.15(+0.29%)
Aug 30, 2012 50.56 51.06 50.47 51.05 2,056,059 +0.26(+0.51%)
Aug 29, 2012 50.00 50.79 49.87 50.79 2,710,103 +1.05(+2.11%)
Aug 27, 2012 49.52 49.89 49.40 49.74 1,875,331 +0.17(+0.34%)
Aug 24, 2012 48.99 49.99 48.78 49.57 1,772,404 +0.06(+0.12%)
Aug 23, 2012 49.53 49.65 49.31 49.51 1,778,674 -0.01(-0.02%)
Aug 22, 2012 48.85 49.76 48.67 49.52 2,340,619 +0.67(+1.37%)
Aug 21, 2012 49.08 49.29 48.37 48.85 4,770,016 -0.04(-0.08%)
Aug 20, 2012 49.14 49.44 48.77 48.89 2,389,202 -0.22(-0.45%)
Aug 17, 2012 49.26 49.30 48.85 49.11 2,075,831 -0.01(-0.02%)
Aug 16, 2012 49.07 49.20 48.77 49.12 2,469,182 +0.04(+0.08%)
Aug 15, 2012 49.33 49.57 49.00 49.08 2,600,468 -0.48(-0.97%)
Aug 14, 2012 49.81 49.97 49.45 49.56 1,549,220 +0.08(+0.16%)
Aug 13, 2012 49.06 49.52 48.97 49.48 1,013,977 +0.29(+0.59%)
Aug 11, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.00(+0.00%)
Aug 10, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.48(+0.99%)
Aug 09, 2012 49.01 49.22 48.60 48.71 1,496,444 -0.37(-0.75%)
Aug 08, 2012 49.22 49.49 48.91 49.08 1,823,514 -0.33(-0.67%)
Aug 07, 2012 48.70 49.97 48.56 49.41 4,107,903 +0.96(+1.98%)
Aug 06, 2012 48.53 48.72 48.18 48.45 1,619,384 +0.03(+0.06%)
Aug 03, 2012 47.30 48.53 47.16 48.42 2,499,175 +1.58(+3.37%)
Aug 02, 2012 46.30 47.53 46.25 46.84 2,525,036 +0.16(+0.34%)
Aug 01, 2012 47.19 47.21 46.53 46.68 1,379,222 -0.28(-0.60%)
Jul 31, 2012 46.81 47.27 46.51 46.96 1,502,397 +0.02(+0.04%)
Jul 30, 2012 47.05 47.34 46.73 46.94 1,381,982 -0.09(-0.19%)
Jul 27, 2012 46.49 47.19 46.34 47.03 2,526,080 +0.89(+1.93%)
Jul 26, 2012 46.05 47.36 45.97 46.14 3,836,991 +1.15(+2.56%)
Jul 25, 2012 45.79 45.85 44.95 44.99 2,586,732 -0.52(-1.14%)
Jul 24, 2012 46.15 46.15 45.38 45.51 1,923,315 -0.55(-1.19%)
Jul 23, 2012 46.35 46.47 46.00 46.06 2,379,958 -0.93(-1.98%)
Jul 20, 2012 47.38 47.59 46.89 46.99 2,136,245 -0.49(-1.03%)
Jul 19, 2012 47.86 48.05 47.33 47.48 1,741,329 -0.19(-0.40%)
Jul 18, 2012 47.16 47.80 47.06 47.67 1,212,472 +0.45(+0.95%)
Jul 17, 2012 46.75 47.40 46.55 47.22 2,144,459 +0.73(+1.57%)
Jul 16, 2012 45.89 46.51 45.62 46.49 1,824,344 +0.28(+0.61%)
Jul 14, 2012 44.69 47.26 44.58 46.21 2,926,441 +0.00(+0.00%)
Jul 13, 2012 44.69 47.26 44.58 46.21 2,926,441 +1.67(+3.75%)
Jul 12, 2012 44.35 44.77 44.19 44.54 812,715 -0.12(-0.27%)
Jul 11, 2012 44.68 45.09 44.31 44.66 855,437 -0.04(-0.09%)
Jul 10, 2012 44.46 45.20 44.46 44.70 854,594 -0.08(-0.18%)
Jul 09, 2012 45.12 45.29 44.65 44.78 1,202,221 -0.43(-0.95%)
Jul 06, 2012 45.44 45.78 44.86 45.21 1,004,799 -0.77(-1.67%)
Jul 05, 2012 45.60 46.26 45.42 45.98 1,015,185 +0.29(+0.63%)
Jul 03, 2012 45.13 45.86 44.79 45.69 1,058,556 +0.51(+1.13%)
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.