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 30, 2009 29.96 30.43 28.76 28.78 3,601,930 -1.31(-4.35%)
Oct 29, 2009 29.51 30.42 29.00 30.09 4,062,419 +0.87(+2.98%)
Oct 28, 2009 29.17 29.93 29.03 29.22 4,702,782 +0.09(+0.31%)
Oct 27, 2009 29.46 29.95 28.59 29.13 4,370,153 -0.34(-1.15%)
Oct 26, 2009 29.90 30.93 29.28 29.47 4,169,471 -1.02(-3.35%)
Oct 23, 2009 30.61 30.73 30.33 30.49 3,967,844 -0.13(-0.42%)
Oct 22, 2009 29.81 30.83 29.55 30.62 4,614,378 +0.78(+2.61%)
Oct 21, 2009 30.53 30.75 29.76 29.84 3,083,245 -0.69(-2.26%)
Oct 20, 2009 30.37 30.56 30.33 30.53 3,552,217 -0.01(-0.03%)
Oct 19, 2009 29.69 30.57 29.40 30.54 3,341,467 +0.96(+3.25%)
Oct 16, 2009 29.18 29.66 28.92 29.58 3,514,588 +0.00(+0.00%)
Oct 15, 2009 29.25 29.61 29.01 29.58 3,370,292 +0.35(+1.20%)
Oct 14, 2009 28.52 29.29 28.36 29.23 4,907,142 +0.91(+3.21%)
Oct 13, 2009 28.43 28.45 27.86 28.32 5,526,816 -0.11(-0.39%)
Oct 12, 2009 28.05 28.43 27.88 28.43 5,328,029 +1.15(+4.22%)
Oct 09, 2009 27.25 27.65 27.06 27.28 3,743,567 -0.03(-0.11%)
Oct 08, 2009 26.49 27.36 26.24 27.31 5,309,846 +1.17(+4.48%)
Oct 07, 2009 25.99 26.16 25.71 26.14 3,676,721 +0.16(+0.62%)
Oct 06, 2009 25.45 26.04 25.33 25.98 4,057,357 +0.71(+2.81%)
Oct 05, 2009 24.57 25.45 24.48 25.27 3,322,315 +0.65(+2.64%)
Oct 02, 2009 25.18 25.39 24.46 24.62 3,670,600 -0.76(-2.99%)
Oct 01, 2009 25.06 25.41 24.79 25.38 4,612,506 +0.24(+0.95%)
Sep 30, 2009 26.22 26.22 24.83 25.14 7,662,528 -0.97(-3.72%)
Sep 29, 2009 24.32 26.39 24.08 26.11 9,333,912 +1.70(+6.96%)
Sep 28, 2009 23.84 24.68 23.64 24.41 3,691,035 +0.74(+3.13%)
Sep 25, 2009 24.22 24.25 23.55 23.67 7,019,637 -0.51(-2.11%)
Sep 24, 2009 25.95 26.25 24.12 24.18 7,428,103 -1.69(-6.53%)
Sep 23, 2009 26.15 26.56 25.74 25.87 3,674,040 -0.44(-1.67%)
Sep 22, 2009 26.22 26.89 26.22 26.31 2,798,410 +0.30(+1.15%)
Sep 21, 2009 26.83 26.83 25.89 26.01 4,186,739 -0.80(-2.98%)
Sep 18, 2009 27.16 27.33 26.65 26.81 3,382,206 -0.22(-0.81%)
Sep 17, 2009 28.00 28.40 26.87 27.03 4,489,686 -0.52(-1.87%)
Sep 16, 2009 27.26 28.28 27.25 27.55 4,154,817 +0.36(+1.31%)
Sep 15, 2009 27.63 27.63 27.03 27.19 4,946,704 -0.36(-1.31%)
Sep 14, 2009 27.31 27.73 27.02 27.55 3,098,177 -0.15(-0.54%)
Sep 11, 2009 27.69 27.82 27.38 27.70 3,308,469 +0.11(+0.40%)
Sep 10, 2009 27.12 27.63 27.10 27.59 4,019,372 +0.53(+1.96%)
Sep 09, 2009 26.55 27.65 26.19 27.06 7,727,431 +0.06(+0.22%)
Sep 08, 2009 28.40 28.90 26.59 27.00 12,787,245 -2.10(-7.22%)
Sep 04, 2009 29.14 29.74 28.76 29.10 6,955,403 +0.09(+0.31%)
Sep 03, 2009 32.05 32.40 28.35 29.01 14,157,798 -3.30(-10.21%)
Sep 02, 2009 33.10 33.22 32.17 32.31 3,587,467 -0.95(-2.86%)
Sep 01, 2009 33.64 34.10 32.90 33.26 4,417,550 -0.35(-1.04%)
Aug 31, 2009 33.21 33.65 32.75 33.61 2,965,696 +0.00(+0.00%)
Aug 28, 2009 33.23 33.94 32.74 33.61 4,321,209 +0.63(+1.91%)
Aug 27, 2009 31.99 33.01 31.46 32.98 4,205,478 +0.83(+2.58%)
Aug 26, 2009 30.89 32.91 30.80 32.15 4,946,376 +1.12(+3.61%)
Aug 25, 2009 30.90 31.64 30.51 31.03 3,300,639 +0.32(+1.04%)
Aug 24, 2009 29.63 30.86 29.44 30.71 3,729,603 +1.04(+3.51%)
Aug 21, 2009 29.45 29.80 29.11 29.67 2,330,972 +0.62(+2.13%)
Aug 20, 2009 28.95 29.05 28.47 29.05 2,427,930 +0.21(+0.73%)
Aug 19, 2009 27.71 28.97 27.38 28.84 3,130,918 +0.67(+2.38%)
Aug 18, 2009 27.97 28.33 27.84 28.17 2,345,664 +0.57(+2.07%)
Aug 17, 2009 28.14 28.42 27.57 27.60 2,554,974 -1.00(-3.50%)
Aug 14, 2009 29.04 29.25 28.30 28.60 3,149,430 -0.40(-1.38%)
Aug 13, 2009 29.85 30.15 28.65 29.00 4,027,069 -0.85(-2.85%)
Aug 12, 2009 29.27 30.30 29.27 29.85 2,167,979 +0.51(+1.74%)
Aug 11, 2009 29.93 29.95 29.14 29.34 2,251,451 -0.73(-2.43%)
Aug 10, 2009 29.90 30.15 29.73 30.07 1,901,422 +0.03(+0.10%)
Aug 07, 2009 30.33 30.54 29.85 30.04 3,289,776 +0.18(+0.60%)
Aug 06, 2009 30.50 30.50 29.78 29.86 2,243,287 -0.56(-1.84%)
Aug 05, 2009 31.22 31.40 30.31 30.42 2,736,532 -0.55(-1.77%)
Aug 04, 2009 31.44 31.57 30.66 30.97 3,639,570 -0.58(-1.84%)
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.