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 30, 2005 47.40 48.09 46.93 48.04 731,800 +0.63(+1.33%)
Sep 29, 2005 47.41 47.47 47.05 47.41 1,548,300 -0.10(-0.21%)
Sep 28, 2005 47.50 47.77 47.38 47.51 986,000 -0.32(-0.67%)
Sep 27, 2005 47.64 48.24 47.40 47.83 1,097,200 +0.32(+0.67%)
Sep 26, 2005 47.52 47.84 47.48 47.51 1,302,400 +0.06(+0.13%)
Sep 23, 2005 47.45 47.51 46.71 47.45 990,000 +0.32(+0.68%)
Sep 22, 2005 46.15 47.17 46.00 47.13 1,815,400 +0.97(+2.10%)
Sep 21, 2005 46.75 46.89 46.06 46.16 1,285,500 -1.23(-2.60%)
Sep 20, 2005 47.46 47.97 47.26 47.39 1,521,900 -0.05(-0.11%)
Sep 19, 2005 47.70 47.70 47.07 47.44 820,000 -0.46(-0.96%)
Sep 16, 2005 48.05 48.32 47.56 47.90 1,554,900 +0.03(+0.06%)
Sep 15, 2005 47.79 48.07 47.57 47.87 727,400 +0.08(+0.17%)
Sep 14, 2005 48.18 48.38 47.51 47.79 985,500 -0.39(-0.81%)
Sep 13, 2005 48.15 48.52 47.70 48.18 1,324,200 +0.03(+0.06%)
Sep 12, 2005 47.92 48.30 47.71 48.15 1,421,900 -0.13(-0.27%)
Sep 09, 2005 48.30 48.36 48.09 48.28 1,040,600 +0.23(+0.48%)
Sep 08, 2005 48.15 48.25 47.85 48.05 1,258,200 -0.44(-0.91%)
Sep 07, 2005 48.42 48.50 48.10 48.49 949,800 +0.11(+0.23%)
Sep 06, 2005 48.05 48.59 47.97 48.38 837,200 +0.35(+0.73%)
Sep 02, 2005 48.23 48.23 47.45 48.03 776,800 -0.16(-0.33%)
Sep 01, 2005 48.05 48.46 47.70 48.19 1,386,400 -0.03(-0.06%)
Aug 31, 2005 47.87 48.25 47.51 48.22 1,300,300 +0.30(+0.63%)
Aug 30, 2005 48.00 48.00 47.37 47.92 1,015,100 -0.07(-0.15%)
Aug 29, 2005 47.46 48.05 47.35 47.99 803,900 +0.13(+0.27%)
Aug 26, 2005 48.13 48.23 47.76 47.86 794,400 -0.26(-0.54%)
Aug 25, 2005 48.00 48.19 47.63 48.12 779,700 +0.02(+0.04%)
Aug 24, 2005 48.20 48.39 47.86 48.10 1,296,100 -0.45(-0.93%)
Aug 23, 2005 48.60 48.75 48.40 48.55 1,425,800 +0.13(+0.27%)
Aug 22, 2005 48.18 48.68 48.13 48.42 973,900 +0.48(+1.00%)
Aug 19, 2005 48.22 48.22 47.60 47.94 809,500 +0.04(+0.08%)
Aug 18, 2005 47.53 47.98 47.42 47.90 797,500 +0.08(+0.17%)
Aug 17, 2005 47.33 48.06 47.27 47.82 800,000 +0.49(+1.04%)
Aug 16, 2005 47.73 47.83 47.30 47.33 877,300 -0.68(-1.42%)
Aug 15, 2005 47.56 48.11 47.35 48.01 707,600 +0.53(+1.12%)
Aug 12, 2005 47.74 47.82 47.23 47.48 996,700 -0.52(-1.08%)
Aug 11, 2005 47.04 48.10 46.99 48.00 1,288,400 +0.96(+2.04%)
Aug 10, 2005 47.00 47.54 46.94 47.04 877,600 +0.20(+0.43%)
Aug 09, 2005 46.63 46.92 46.54 46.84 675,600 +0.33(+0.71%)
Aug 08, 2005 47.21 47.46 46.41 46.51 752,200 -0.70(-1.48%)
Aug 05, 2005 47.20 47.32 46.88 47.21 1,087,900 +0.04(+0.08%)
Aug 04, 2005 47.13 47.33 46.79 47.17 1,054,800 +0.04(+0.08%)
Aug 03, 2005 46.45 47.49 46.42 47.13 1,072,300 +0.55(+1.18%)
Aug 02, 2005 46.94 46.94 46.26 46.58 834,900 +0.16(+0.34%)
Aug 01, 2005 46.26 46.94 46.15 46.42 1,154,900 +0.41(+0.89%)
Jul 29, 2005 46.57 46.97 45.94 46.01 920,800 -0.79(-1.69%)
Jul 28, 2005 46.72 46.87 46.41 46.80 965,100 +0.35(+0.75%)
Jul 27, 2005 46.90 46.90 45.93 46.45 1,475,400 -0.08(-0.17%)
Jul 26, 2005 45.00 46.99 44.80 46.53 2,048,100 +2.10(+4.73%)
Jul 25, 2005 44.60 44.90 44.34 44.43 697,800 -0.31(-0.69%)
Jul 22, 2005 44.40 44.83 44.38 44.74 1,073,600 +0.36(+0.81%)
Jul 21, 2005 44.70 44.85 43.93 44.38 919,400 -0.42(-0.94%)
Jul 20, 2005 44.30 44.84 43.90 44.80 758,100 +0.57(+1.29%)
Jul 19, 2005 43.70 44.39 43.50 44.23 959,700 +0.69(+1.58%)
Jul 18, 2005 44.03 44.26 43.52 43.54 784,700 -0.77(-1.74%)
Jul 15, 2005 44.18 44.38 43.91 44.31 743,700 +0.14(+0.32%)
Jul 14, 2005 44.05 44.30 43.98 44.17 731,000 +0.14(+0.32%)
Jul 13, 2005 43.90 44.21 43.82 44.03 634,900 -0.03(-0.07%)
Jul 12, 2005 43.85 44.25 43.54 44.06 878,600 -0.25(-0.56%)
Jul 11, 2005 44.05 44.39 43.75 44.31 929,400 +0.49(+1.12%)
Jul 08, 2005 43.25 43.92 43.10 43.82 846,000 +0.69(+1.60%)
Jul 07, 2005 43.50 43.90 43.01 43.13 1,529,300 -0.93(-2.11%)
Jul 06, 2005 44.25 44.47 43.82 44.06 870,600 -0.07(-0.16%)
Jul 05, 2005 44.20 44.55 43.90 44.13 980,600 -0.06(-0.14%)
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.