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 (%)
Oct 31, 2008 25.33 27.15 24.55 26.86 3,344,891 +0.98(+3.79%)
Oct 30, 2008 24.27 26.04 24.16 25.88 3,901,429 +2.47(+10.55%)
Oct 29, 2008 22.80 24.98 22.51 23.41 3,249,855 +0.62(+2.72%)
Oct 28, 2008 21.25 22.96 20.21 22.79 4,131,487 +2.57(+12.71%)
Oct 27, 2008 19.76 21.00 19.37 20.22 2,654,525 -0.65(-3.11%)
Oct 25, 2008 21.17 21.58 20.15 20.87 0 +0.00(+0.00%)
Oct 24, 2008 21.17 21.58 20.15 20.87 3,316,259 -2.02(-8.82%)
Oct 23, 2008 22.92 23.48 20.62 22.89 3,639,013 +0.17(+0.75%)
Oct 22, 2008 23.71 24.04 21.88 22.72 3,388,399 -1.76(-7.19%)
Oct 21, 2008 25.92 26.28 24.39 24.48 1,937,202 -1.76(-6.71%)
Oct 20, 2008 25.00 26.24 24.41 26.24 1,818,433 +1.95(+8.03%)
Oct 17, 2008 24.73 25.44 23.25 24.29 3,324,988 -1.28(-5.01%)
Oct 16, 2008 23.69 25.61 22.68 25.57 3,229,191 +1.58(+6.59%)
Oct 15, 2008 26.86 26.86 23.91 23.99 3,037,886 -3.67(-13.27%)
Oct 14, 2008 28.06 31.78 26.85 27.66 4,165,100 +0.65(+2.41%)
Oct 13, 2008 22.58 27.01 22.41 27.01 3,826,688 +5.20(+23.84%)
Oct 10, 2008 21.17 23.29 17.15 21.81 0 -0.43(-1.93%)
Oct 09, 2008 25.25 25.92 22.24 22.24 4,020,024 -2.31(-9.41%)
Oct 08, 2008 23.68 25.99 23.10 24.55 5,133,620 +0.21(+0.86%)
Oct 07, 2008 26.20 26.92 23.54 24.34 4,431,720 -1.71(-6.56%)
Oct 06, 2008 27.85 30.13 23.95 26.05 3,875,914 -2.57(-8.98%)
Oct 04, 2008 30.50 33.12 28.12 28.62 0 +0.00(+0.00%)
Oct 03, 2008 30.50 33.12 28.12 28.62 0 -1.38(-4.60%)
Oct 02, 2008 31.09 31.96 30.00 30.00 2,513,596 -1.13(-3.63%)
Oct 01, 2008 31.17 31.94 30.58 31.13 1,980,892 -0.48(-1.52%)
Sep 30, 2008 30.63 32.84 30.30 31.61 3,723,652 +1.61(+5.37%)
Sep 29, 2008 34.88 34.88 22.00 30.00 4,455,228 -4.03(-11.84%)
Sep 27, 2008 34.05 34.44 32.98 34.03 0 +0.00(+0.00%)
Sep 26, 2008 34.05 34.44 32.98 34.03 0 -0.41(-1.19%)
Sep 25, 2008 37.34 37.43 34.33 34.44 2,852,637 -2.69(-7.24%)
Sep 24, 2008 35.86 37.96 35.29 37.13 1,628,504 +1.48(+4.15%)
Sep 23, 2008 37.21 37.79 35.63 35.65 1,564,980 -1.55(-4.17%)
Sep 22, 2008 37.70 38.95 36.91 37.20 3,105,730 -0.95(-2.49%)
Sep 19, 2008 42.71 42.91 37.78 38.15 0 -2.08(-5.17%)
Sep 18, 2008 38.77 40.23 36.23 40.23 5,668,623 +2.08(+5.45%)
Sep 17, 2008 40.95 40.95 37.93 38.15 4,056,614 -3.18(-7.69%)
Sep 16, 2008 40.64 41.45 39.69 41.33 3,374,643 -0.32(-0.77%)
Sep 15, 2008 42.08 43.20 41.46 41.65 2,798,644 -1.96(-4.49%)
Sep 12, 2008 43.70 44.04 43.21 43.61 1,427,061 -0.56(-1.27%)
Sep 11, 2008 43.29 44.23 42.76 44.17 2,382,847 +0.42(+0.96%)
Sep 10, 2008 44.00 44.29 43.20 43.75 2,190,747 -0.73(-1.64%)
Sep 09, 2008 45.76 47.13 44.48 44.48 3,018,897 -1.38(-3.01%)
Sep 08, 2008 44.70 45.86 44.49 45.86 2,637,513 +2.48(+5.72%)
Sep 06, 2008 43.00 43.69 42.19 43.38 0 +0.00(+0.00%)
Sep 05, 2008 43.00 43.69 42.19 43.38 0 +0.14(+0.32%)
Sep 04, 2008 44.66 44.97 43.20 43.24 2,383,419 -1.89(-4.19%)
Sep 03, 2008 43.81 45.22 43.26 45.13 2,075,865 +0.92(+2.08%)
Sep 02, 2008 43.43 45.00 43.20 44.21 1,715,727 +1.37(+3.20%)
Aug 30, 2008 43.81 43.91 42.82 42.84 0 +0.00(+0.00%)
Aug 29, 2008 43.81 43.91 42.82 42.84 0 -1.38(-3.12%)
Aug 28, 2008 43.27 44.22 42.63 44.22 1,250,415 +1.81(+4.27%)
Aug 27, 2008 42.06 42.53 41.97 42.41 805,491 +0.38(+0.90%)
Aug 26, 2008 41.83 42.52 41.48 42.03 1,097,790 +0.14(+0.33%)
Aug 25, 2008 43.00 43.26 41.76 41.89 990,068 -1.37(-3.17%)
Aug 23, 2008 41.82 43.38 41.82 43.26 0 +0.00(+0.00%)
Aug 22, 2008 41.82 43.38 41.82 43.26 0 +1.40(+3.34%)
Aug 21, 2008 41.75 42.00 41.25 41.86 773,033 -0.16(-0.38%)
Aug 20, 2008 42.20 42.65 41.70 42.02 1,881,348 -0.28(-0.66%)
Aug 19, 2008 43.09 43.18 42.10 42.30 1,274,759 -1.24(-2.85%)
Aug 18, 2008 45.00 45.02 43.36 43.54 1,659,700 -1.45(-3.22%)
Aug 16, 2008 44.30 45.21 44.26 44.99 0 +0.00(+0.00%)
Aug 15, 2008 44.30 45.21 44.26 44.99 0 +0.74(+1.67%)
Aug 14, 2008 43.01 44.31 42.75 44.25 1,656,821 +0.98(+2.26%)
Aug 13, 2008 43.98 43.98 42.64 43.27 1,883,264 -0.71(-1.61%)
Aug 12, 2008 43.77 44.81 43.64 43.98 2,639,024 +0.19(+0.43%)
Aug 11, 2008 44.18 44.36 43.25 43.79 2,459,767 -0.30(-0.68%)
Aug 08, 2008 42.17 44.29 41.95 44.09 2,431,159 +2.14(+5.10%)
Aug 07, 2008 43.65 43.65 41.79 41.95 2,574,789 -2.02(-4.59%)
Aug 06, 2008 43.59 44.10 42.68 43.97 1,784,105 +0.28(+0.64%)
Aug 05, 2008 42.43 43.74 41.76 43.69 2,373,323 +2.03(+4.87%)
Aug 04, 2008 41.60 42.15 41.07 41.66 2,214,089 -0.01(-0.02%)
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.