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, 2011 40.89 41.82 40.55 41.00 3,667,928 -1.31(-3.10%)
Sep 29, 2011 43.75 43.80 41.90 42.31 2,976,472 -0.79(-1.83%)
Sep 28, 2011 43.62 44.26 43.04 43.10 2,089,534 -0.54(-1.24%)
Sep 27, 2011 43.63 44.56 43.37 43.64 2,669,065 +0.44(+1.02%)
Sep 26, 2011 42.89 43.26 41.50 43.20 2,639,443 +0.27(+0.63%)
Sep 23, 2011 42.41 43.13 42.02 42.93 2,920,215 +0.29(+0.68%)
Sep 22, 2011 41.95 42.93 41.75 42.64 3,306,097 -0.71(-1.64%)
Sep 21, 2011 45.28 45.32 43.30 43.35 3,136,901 -1.90(-4.20%)
Sep 20, 2011 45.47 46.99 45.17 45.25 3,704,164 -0.19(-0.42%)
Sep 19, 2011 44.48 45.81 44.07 45.44 2,861,962 +0.15(+0.33%)
Sep 16, 2011 44.77 45.65 44.73 45.29 3,958,486 +0.73(+1.64%)
Sep 15, 2011 44.03 44.77 43.58 44.56 3,012,357 +1.11(+2.55%)
Sep 14, 2011 41.66 43.89 41.64 43.45 4,292,794 +1.95(+4.70%)
Sep 13, 2011 40.61 41.58 40.46 41.50 4,200,797 +1.24(+3.08%)
Sep 12, 2011 39.79 40.44 39.09 40.26 4,441,804 +1.54(+3.98%)
Sep 09, 2011 39.94 40.25 38.68 38.72 2,503,405 -1.72(-4.25%)
Sep 08, 2011 40.72 41.33 40.14 40.44 2,721,260 -0.67(-1.63%)
Sep 07, 2011 40.67 41.27 40.60 41.11 1,712,165 +1.01(+2.52%)
Sep 06, 2011 40.20 40.33 38.98 40.10 1,492,261 -0.52(-1.28%)
Sep 02, 2011 40.63 41.18 40.43 40.62 1,327,394 -0.93(-2.24%)
Sep 01, 2011 42.27 42.71 41.46 41.55 1,606,723 -0.56(-1.33%)
Aug 31, 2011 42.40 42.89 41.68 42.11 2,081,705 -0.09(-0.21%)
Aug 30, 2011 42.06 42.49 41.70 42.20 1,783,155 -0.12(-0.28%)
Aug 29, 2011 40.96 42.43 40.83 42.32 2,162,907 +1.73(+4.26%)
Aug 26, 2011 40.21 40.92 39.23 40.59 2,107,211 +0.29(+0.72%)
Aug 25, 2011 41.35 42.10 40.06 40.30 3,118,376 -1.00(-2.42%)
Aug 24, 2011 38.52 41.36 38.40 41.30 5,396,619 +2.61(+6.75%)
Aug 23, 2011 37.28 38.69 36.83 38.69 3,459,067 +1.65(+4.45%)
Aug 22, 2011 37.74 37.82 36.92 37.04 3,059,818 +0.04(+0.11%)
Aug 19, 2011 36.64 38.05 36.43 37.00 3,417,364 -0.15(-0.40%)
Aug 18, 2011 38.67 38.84 36.74 37.15 6,027,611 -2.90(-7.24%)
Aug 17, 2011 38.93 40.23 38.69 40.05 5,330,924 +1.24(+3.20%)
Aug 16, 2011 38.54 39.06 37.56 38.81 3,004,448 -0.19(-0.49%)
Aug 15, 2011 38.00 39.11 37.97 39.00 2,700,676 +1.23(+3.26%)
Aug 12, 2011 37.36 38.15 36.49 37.77 4,432,052 +0.85(+2.30%)
Aug 11, 2011 35.40 37.43 34.95 36.92 5,279,924 +1.57(+4.44%)
Aug 10, 2011 36.93 36.93 35.29 35.35 7,301,546 -2.21(-5.88%)
Aug 09, 2011 40.49 37.95 35.27 37.56 11,092,990 -0.56(-1.47%)
Aug 08, 2011 40.49 40.50 37.88 38.12 7,416,007 -3.60(-8.63%)
Aug 05, 2011 43.75 43.80 40.21 41.72 6,725,880 -1.48(-3.43%)
Aug 04, 2011 43.93 44.56 43.18 43.20 4,175,339 -1.45(-3.25%)
Aug 03, 2011 44.38 44.70 43.16 44.65 4,810,449 +0.22(+0.50%)
Aug 02, 2011 43.20 45.47 42.75 44.43 9,543,865 +3.02(+7.29%)
Aug 01, 2011 41.90 42.11 40.84 41.41 2,007,957 -0.19(-0.46%)
Jul 29, 2011 42.19 42.54 41.50 41.60 2,477,888 -1.05(-2.46%)
Jul 28, 2011 43.07 44.05 42.62 42.65 2,140,042 -0.42(-0.98%)
Jul 27, 2011 44.06 44.22 43.07 43.07 2,217,476 -0.89(-2.02%)
Jul 26, 2011 43.90 44.31 43.67 43.96 1,552,005 +0.06(+0.14%)
Jul 25, 2011 43.32 44.13 43.16 43.90 1,205,389 -0.02(-0.05%)
Jul 22, 2011 44.00 44.01 43.79 43.92 886,778 -0.33(-0.75%)
Jul 21, 2011 43.50 44.86 43.18 44.25 2,356,030 +1.21(+2.81%)
Jul 20, 2011 42.92 43.29 42.92 43.04 1,596,953 -0.06(-0.14%)
Jul 19, 2011 42.36 43.30 42.36 43.10 2,253,399 +0.95(+2.25%)
Jul 18, 2011 42.21 42.25 41.36 42.15 1,743,108 -0.19(-0.45%)
Jul 15, 2011 42.39 42.39 41.91 42.34 1,434,463 +0.08(+0.19%)
Jul 14, 2011 42.69 43.02 42.15 42.26 1,449,745 -0.29(-0.68%)
Jul 13, 2011 42.87 43.11 42.50 42.55 1,418,717 +0.80(+1.92%)
Jul 12, 2011 41.91 42.07 41.68 41.75 1,214,425 -0.05(-0.12%)
Jul 11, 2011 41.94 42.16 41.63 41.80 1,428,591 -0.58(-1.37%)
Jul 08, 2011 42.51 42.51 41.95 42.38 1,491,762 -0.66(-1.53%)
Jul 07, 2011 42.80 43.24 42.80 43.04 1,781,149 +0.32(+0.75%)
Jul 06, 2011 42.29 42.72 42.19 42.72 1,454,958 +0.41(+0.97%)
Jul 05, 2011 42.21 42.57 42.03 42.31 1,287,017 -0.09(-0.21%)
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.