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 (%)
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%)
Apr 01, 2008 37.13 38.80 36.91 38.67 2,952,456 +1.72(+4.65%)
Mar 31, 2008 36.85 37.56 36.35 36.95 3,656,554 -0.40(-1.07%)
Mar 28, 2008 38.18 38.94 37.21 37.35 2,286,105 -0.40(-1.06%)
Mar 27, 2008 38.63 38.74 37.73 37.75 2,117,560 -0.62(-1.62%)
Mar 26, 2008 38.40 38.40 37.38 38.37 2,960,312 -0.33(-0.85%)
Mar 25, 2008 38.64 39.03 37.82 38.70 2,611,109 -0.07(-0.18%)
Mar 24, 2008 37.80 38.97 37.14 38.77 2,783,291 +1.38(+3.69%)
Mar 21, 2008 36.59 37.39 35.93 37.39 3,473,716 +0.00(+0.00%)
Mar 20, 2008 36.59 37.39 35.93 37.39 3,473,716 +1.46(+4.06%)
Mar 19, 2008 36.99 37.44 35.93 35.93 3,207,166 -0.95(-2.58%)
Mar 18, 2008 35.94 36.91 35.18 36.88 3,150,485 +1.68(+4.77%)
Mar 17, 2008 34.69 35.72 33.91 35.20 4,285,726 -0.40(-1.12%)
Mar 14, 2008 36.91 36.93 35.16 35.60 5,701,200 -1.30(-3.52%)
Mar 13, 2008 36.50 37.06 36.01 36.90 4,185,921 -0.18(-0.49%)
Mar 12, 2008 36.47 37.86 36.47 37.08 3,408,935 -0.22(-0.59%)
Mar 11, 2008 38.77 39.00 36.32 37.30 8,780,092 -0.69(-1.82%)
Mar 10, 2008 38.86 39.21 37.94 37.99 1,925,596 -0.90(-2.31%)
Mar 07, 2008 38.51 39.64 38.28 38.89 2,858,575 +0.14(+0.36%)
Mar 06, 2008 40.24 40.59 38.58 38.75 3,165,872 -1.64(-4.06%)
Mar 05, 2008 40.49 40.91 39.69 40.39 1,306,941 -0.07(-0.17%)
Mar 04, 2008 40.47 41.04 39.83 40.46 2,246,812 -0.25(-0.61%)
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.