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 (%)
Dec 30, 2005 52.36 52.39 51.63 51.63 673,100 -0.83(-1.58%)
Dec 29, 2005 52.41 52.69 52.34 52.46 680,800 +0.10(+0.19%)
Dec 28, 2005 52.54 52.63 52.31 52.36 769,700 -0.09(-0.17%)
Dec 27, 2005 52.17 52.54 52.13 52.45 699,100 +0.27(+0.52%)
Dec 23, 2005 52.71 52.80 52.02 52.18 668,800 -0.44(-0.84%)
Dec 22, 2005 52.20 52.69 52.06 52.62 702,200 +0.40(+0.77%)
Dec 21, 2005 52.68 52.85 52.11 52.22 967,200 -0.28(-0.53%)
Dec 20, 2005 52.15 52.59 52.05 52.50 1,043,900 +0.32(+0.61%)
Dec 19, 2005 51.52 52.37 51.02 52.18 1,036,400 -0.19(-0.36%)
Dec 16, 2005 52.49 52.85 52.37 52.37 1,369,000 -0.11(-0.21%)
Dec 15, 2005 52.77 52.82 52.21 52.48 1,234,900 -0.28(-0.53%)
Dec 14, 2005 52.90 53.24 52.75 52.76 1,366,100 -0.40(-0.75%)
Dec 13, 2005 52.54 53.49 52.10 53.16 1,304,800 +0.50(+0.95%)
Dec 12, 2005 53.44 53.78 52.64 52.66 1,862,200 -0.42(-0.79%)
Dec 09, 2005 53.38 53.39 52.52 53.08 1,096,200 -0.20(-0.38%)
Dec 08, 2005 53.07 53.34 52.64 53.28 1,148,200 +0.08(+0.15%)
Dec 07, 2005 52.82 53.23 52.23 53.20 1,505,300 +0.37(+0.70%)
Dec 06, 2005 53.34 53.36 52.70 52.83 938,200 -0.26(-0.49%)
Dec 05, 2005 53.37 53.40 52.62 53.09 1,139,400 -0.39(-0.73%)
Dec 02, 2005 53.24 53.56 52.63 53.48 1,330,900 -0.04(-0.07%)
Dec 01, 2005 53.05 53.75 53.05 53.52 1,594,400 +0.47(+0.89%)
Nov 30, 2005 52.98 53.33 52.70 53.05 1,705,700 -0.10(-0.19%)
Nov 29, 2005 53.60 53.97 53.07 53.15 1,036,300 -0.20(-0.37%)
Nov 28, 2005 52.77 53.64 52.77 53.35 1,598,300 +0.33(+0.62%)
Nov 25, 2005 53.05 53.31 52.70 53.02 441,200 +0.13(+0.25%)
Nov 23, 2005 52.17 53.02 51.80 52.89 1,390,500 +0.55(+1.05%)
Nov 22, 2005 51.55 52.40 51.07 52.34 2,645,600 +0.04(+0.08%)
Nov 21, 2005 52.76 52.76 52.10 52.30 1,104,600 -0.46(-0.87%)
Nov 18, 2005 52.53 53.00 52.16 52.76 1,603,500 +0.23(+0.44%)
Nov 17, 2005 51.68 52.53 51.19 52.53 1,436,800 +0.85(+1.64%)
Nov 16, 2005 51.60 52.16 51.57 51.68 2,042,700 -0.32(-0.62%)
Nov 15, 2005 51.45 52.00 51.28 52.00 1,649,100 +0.34(+0.66%)
Nov 14, 2005 51.67 51.77 51.27 51.66 964,600 -0.15(-0.29%)
Nov 11, 2005 51.88 51.95 51.31 51.81 643,700 -0.13(-0.25%)
Nov 10, 2005 50.85 52.00 50.76 51.94 1,274,500 +1.44(+2.85%)
Nov 09, 2005 50.20 50.67 49.91 50.50 1,154,800 +0.31(+0.62%)
Nov 08, 2005 50.60 50.67 49.73 50.19 1,131,300 -0.58(-1.14%)
Nov 07, 2005 50.91 50.98 50.63 50.77 1,027,800 -0.13(-0.26%)
Nov 04, 2005 50.95 50.97 50.55 50.90 1,100,600 +0.01(+0.02%)
Nov 03, 2005 50.20 51.50 50.11 50.89 1,564,600 +0.88(+1.76%)
Nov 02, 2005 49.08 50.11 49.02 50.01 1,594,400 +1.01(+2.06%)
Nov 01, 2005 48.60 49.03 48.38 49.00 1,596,300 +0.06(+0.12%)
Oct 31, 2005 48.73 49.23 48.65 48.94 1,459,300 +0.21(+0.43%)
Oct 28, 2005 48.07 48.79 47.87 48.73 1,114,400 +0.87(+1.82%)
Oct 27, 2005 48.53 48.61 47.64 47.86 1,169,300 -0.63(-1.30%)
Oct 26, 2005 48.13 48.61 47.70 48.49 1,370,900 +0.08(+0.17%)
Oct 25, 2005 48.16 48.48 47.89 48.41 1,200,900 +0.25(+0.52%)
Oct 24, 2005 47.90 48.16 47.40 48.16 1,519,100 +0.47(+0.99%)
Oct 21, 2005 47.25 48.38 46.80 47.69 2,220,700 +1.13(+2.43%)
Oct 20, 2005 47.30 47.85 46.33 46.56 1,714,500 -0.59(-1.25%)
Oct 19, 2005 46.18 47.23 45.95 47.15 1,272,800 +0.97(+2.10%)
Oct 18, 2005 45.80 46.33 45.63 46.18 1,218,600 +0.20(+0.43%)
Oct 17, 2005 46.40 46.43 45.60 45.98 984,500 -0.55(-1.18%)
Oct 14, 2005 46.55 46.56 46.02 46.53 846,600 +0.24(+0.52%)
Oct 13, 2005 45.60 46.49 45.60 46.29 1,419,800 +0.15(+0.33%)
Oct 12, 2005 46.29 46.65 45.94 46.14 1,217,200 -0.20(-0.43%)
Oct 11, 2005 46.20 46.66 46.00 46.34 1,177,300 +0.25(+0.54%)
Oct 10, 2005 46.97 46.98 46.01 46.09 702,100 -0.95(-2.02%)
Oct 07, 2005 47.05 47.08 46.37 47.04 871,000 +0.19(+0.41%)
Oct 06, 2005 46.00 46.85 45.88 46.85 1,362,200 +0.97(+2.11%)
Oct 05, 2005 46.48 46.52 45.88 45.88 972,400 -0.88(-1.88%)
Oct 04, 2005 47.70 47.91 46.65 46.76 1,039,300 -0.79(-1.66%)
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.