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 (%)
Jun 30, 2008 40.86 40.86 39.52 40.12 2,824,386 -0.60(-1.47%)
Jun 27, 2008 41.34 41.84 40.61 40.72 4,173,269 -0.66(-1.59%)
Jun 26, 2008 42.22 42.26 41.27 41.38 2,157,688 -1.47(-3.43%)
Jun 25, 2008 41.62 43.16 41.31 42.85 3,868,732 +1.65(+4.00%)
Jun 24, 2008 42.07 42.38 40.71 41.20 3,742,652 -1.20(-2.83%)
Jun 23, 2008 43.28 43.66 42.29 42.40 2,621,796 -0.77(-1.78%)
Jun 20, 2008 43.48 43.51 42.36 43.17 3,272,708 -0.47(-1.08%)
Jun 19, 2008 42.95 43.83 42.64 43.64 2,281,442 +0.59(+1.37%)
Jun 18, 2008 43.47 43.79 42.40 43.05 2,010,934 -0.79(-1.80%)
Jun 17, 2008 44.39 44.55 43.45 43.84 1,534,228 -0.20(-0.45%)
Jun 16, 2008 42.87 44.36 42.10 44.04 2,052,795 +0.31(+0.71%)
Jun 13, 2008 43.07 43.89 42.86 43.73 1,781,547 +0.65(+1.51%)
Jun 12, 2008 43.33 43.88 42.83 43.08 1,555,416 -0.11(-0.25%)
Jun 11, 2008 43.41 43.77 42.92 43.19 2,230,507 -0.47(-1.08%)
Jun 10, 2008 43.78 44.20 43.13 43.66 1,569,652 -0.03(-0.07%)
Jun 09, 2008 44.30 44.30 43.36 43.69 1,951,496 -0.67(-1.51%)
Jun 06, 2008 44.80 44.93 43.78 44.36 4,541,338 -0.74(-1.64%)
Jun 05, 2008 44.15 45.38 43.33 45.10 3,289,839 +1.22(+2.78%)
Jun 04, 2008 41.14 44.06 40.91 43.88 4,957,175 +2.68(+6.50%)
Jun 03, 2008 40.75 41.43 40.52 41.20 2,257,190 +0.38(+0.93%)
Jun 02, 2008 41.17 41.42 40.54 40.82 2,753,776 -0.67(-1.61%)
May 30, 2008 41.60 41.72 39.57 41.49 2,640,670 +0.10(+0.24%)
May 29, 2008 39.61 41.69 39.61 41.39 3,886,350 +1.70(+4.28%)
May 28, 2008 39.92 40.40 39.42 39.69 2,294,463 -0.16(-0.40%)
May 27, 2008 40.00 40.15 39.35 39.85 2,494,363 -0.07(-0.18%)
May 26, 2008 40.70 40.70 39.70 39.92 0 +0.00(+0.00%)
May 23, 2008 40.70 40.70 39.70 39.92 2,494,439 -1.02(-2.49%)
May 22, 2008 40.97 41.16 40.27 40.94 6,308,795 -0.24(-0.58%)
May 21, 2008 43.78 43.80 40.63 41.18 6,680,793 -2.41(-5.53%)
May 20, 2008 44.70 44.70 43.26 43.59 2,384,718 -1.24(-2.77%)
May 19, 2008 44.61 45.61 44.27 44.83 1,913,097 +0.33(+0.74%)
May 16, 2008 44.66 44.68 43.95 44.50 1,946,392 +0.00(+0.00%)
May 15, 2008 43.61 44.58 43.05 44.50 2,670,311 +0.97(+2.23%)
May 14, 2008 43.79 44.07 42.56 43.53 2,530,104 -0.20(-0.46%)
May 13, 2008 42.40 44.43 42.28 43.73 5,282,819 +2.24(+5.40%)
May 12, 2008 41.00 41.54 40.73 41.49 1,663,804 +0.64(+1.57%)
May 09, 2008 40.80 40.94 40.21 40.85 1,051,842 +0.05(+0.12%)
May 08, 2008 40.54 40.85 40.40 40.80 2,110,686 +0.42(+1.04%)
May 07, 2008 41.01 41.27 40.15 40.38 1,670,588 -0.43(-1.05%)
May 06, 2008 40.28 41.01 39.90 40.81 2,207,846 +0.13(+0.32%)
May 05, 2008 41.40 41.40 40.13 40.68 1,877,370 -0.83(-2.00%)
May 02, 2008 42.23 42.44 40.99 41.51 2,501,468 -0.24(-0.57%)
May 01, 2008 40.96 42.47 40.96 41.75 2,436,927 +0.76(+1.85%)
Apr 30, 2008 41.25 41.75 40.71 40.99 2,917,998 -0.32(-0.77%)
Apr 29, 2008 38.76 41.68 38.75 41.31 3,634,573 +0.92(+2.28%)
Apr 28, 2008 40.27 40.82 39.90 40.39 2,225,981 +0.35(+0.87%)
Apr 25, 2008 39.77 40.08 39.52 40.04 2,177,664 +0.69(+1.75%)
Apr 24, 2008 39.38 39.82 38.80 39.35 1,904,265 -0.07(-0.18%)
Apr 23, 2008 39.41 40.66 38.90 39.42 3,018,673 +1.25(+3.27%)
Apr 22, 2008 38.53 38.85 38.17 38.17 1,892,587 -0.59(-1.52%)
Apr 21, 2008 38.48 38.82 38.38 38.76 1,338,654 +0.03(+0.08%)
Apr 18, 2008 38.36 38.89 38.15 38.73 2,199,216 +0.62(+1.63%)
Apr 17, 2008 38.01 38.28 37.43 38.11 1,712,645 +0.06(+0.16%)
Apr 16, 2008 37.15 38.10 36.17 38.05 1,930,772 +1.15(+3.12%)
Apr 15, 2008 37.00 37.00 36.50 36.90 1,479,675 +0.06(+0.16%)
Apr 14, 2008 36.52 36.94 36.18 36.84 1,710,937 +0.38(+1.04%)
Apr 11, 2008 36.99 37.48 36.33 36.46 2,167,069 -0.91(-2.44%)
Apr 10, 2008 37.50 37.88 37.07 37.37 2,084,107 -0.24(-0.64%)
Apr 09, 2008 38.37 38.64 37.48 37.61 1,961,469 -0.92(-2.39%)
Apr 08, 2008 38.79 39.00 38.32 38.53 1,337,600 -0.46(-1.18%)
Apr 07, 2008 38.89 39.17 38.61 38.99 1,860,070 +0.22(+0.57%)
Apr 04, 2008 38.67 38.96 38.10 38.77 1,917,523 +0.30(+0.78%)
Apr 03, 2008 38.82 39.25 38.22 38.47 1,767,200 -0.76(-1.94%)
Apr 02, 2008 38.89 39.63 38.67 39.23 1,664,624 +0.56(+1.45%)
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.