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 (%)
Jul 29, 2005 46.57 46.97 45.94 46.01 920,800 -0.79(-1.69%)
Jul 28, 2005 46.72 46.87 46.41 46.80 965,100 +0.35(+0.75%)
Jul 27, 2005 46.90 46.90 45.93 46.45 1,475,400 -0.08(-0.17%)
Jul 26, 2005 45.00 46.99 44.80 46.53 2,048,100 +2.10(+4.73%)
Jul 25, 2005 44.60 44.90 44.34 44.43 697,800 -0.31(-0.69%)
Jul 22, 2005 44.40 44.83 44.38 44.74 1,073,600 +0.36(+0.81%)
Jul 21, 2005 44.70 44.85 43.93 44.38 919,400 -0.42(-0.94%)
Jul 20, 2005 44.30 44.84 43.90 44.80 758,100 +0.57(+1.29%)
Jul 19, 2005 43.70 44.39 43.50 44.23 959,700 +0.69(+1.58%)
Jul 18, 2005 44.03 44.26 43.52 43.54 784,700 -0.77(-1.74%)
Jul 15, 2005 44.18 44.38 43.91 44.31 743,700 +0.14(+0.32%)
Jul 14, 2005 44.05 44.30 43.98 44.17 731,000 +0.14(+0.32%)
Jul 13, 2005 43.90 44.21 43.82 44.03 634,900 -0.03(-0.07%)
Jul 12, 2005 43.85 44.25 43.54 44.06 878,600 -0.25(-0.56%)
Jul 11, 2005 44.05 44.39 43.75 44.31 929,400 +0.49(+1.12%)
Jul 08, 2005 43.25 43.92 43.10 43.82 846,000 +0.69(+1.60%)
Jul 07, 2005 43.50 43.90 43.01 43.13 1,529,300 -0.93(-2.11%)
Jul 06, 2005 44.25 44.47 43.82 44.06 870,600 -0.07(-0.16%)
Jul 05, 2005 44.20 44.55 43.90 44.13 980,600 -0.06(-0.14%)
Jul 01, 2005 44.75 44.75 43.96 44.19 787,300 -0.06(-0.14%)
Jun 30, 2005 43.90 44.58 43.90 44.25 1,439,700 -0.13(-0.29%)
Jun 29, 2005 44.35 44.50 43.89 44.38 1,047,900 +0.04(+0.09%)
Jun 28, 2005 43.70 44.43 43.64 44.34 1,072,100 +0.79(+1.81%)
Jun 27, 2005 43.90 43.99 43.36 43.55 1,291,200 -0.45(-1.02%)
Jun 24, 2005 44.00 44.34 43.75 44.00 1,800,100 +0.00(+0.00%)
Jun 23, 2005 44.04 44.21 43.86 44.00 1,758,900 -0.03(-0.07%)
Jun 22, 2005 43.75 44.10 43.48 44.03 1,352,400 +0.56(+1.29%)
Jun 21, 2005 43.43 43.64 43.23 43.47 1,103,900 -0.07(-0.16%)
Jun 20, 2005 43.15 43.63 42.95 43.54 1,619,500 +0.04(+0.09%)
Jun 17, 2005 43.11 43.57 42.85 43.50 2,289,300 +0.90(+2.11%)
Jun 16, 2005 42.50 42.70 42.10 42.60 2,022,300 +0.02(+0.05%)
Jun 15, 2005 43.32 43.56 42.04 42.58 2,902,700 -0.84(-1.93%)
Jun 14, 2005 43.57 43.65 43.30 43.42 1,205,900 -0.28(-0.64%)
Jun 13, 2005 43.46 43.89 43.32 43.70 1,024,900 +0.12(+0.28%)
Jun 10, 2005 43.56 44.30 43.39 43.58 2,377,000 -0.71(-1.60%)
Jun 09, 2005 44.32 44.36 43.79 44.29 1,274,000 +0.18(+0.41%)
Jun 08, 2005 44.09 44.32 43.80 44.11 1,252,700 +0.07(+0.16%)
Jun 07, 2005 43.88 44.42 43.60 44.04 1,414,600 +0.33(+0.75%)
Jun 06, 2005 43.65 43.82 43.30 43.71 1,012,900 +0.13(+0.30%)
Jun 03, 2005 43.70 44.06 43.40 43.58 1,485,900 -0.12(-0.27%)
Jun 02, 2005 43.79 43.86 43.40 43.70 1,134,100 +0.05(+0.11%)
Jun 01, 2005 43.59 44.12 43.34 43.65 1,614,400 -0.01(-0.02%)
May 31, 2005 43.60 43.97 43.12 43.66 1,666,100 +0.06(+0.14%)
May 27, 2005 43.84 43.95 43.45 43.60 1,077,700 -0.18(-0.41%)
May 26, 2005 43.39 43.79 43.16 43.78 1,098,900 +0.50(+1.16%)
May 25, 2005 43.86 43.94 42.95 43.28 1,208,300 -0.67(-1.52%)
May 24, 2005 44.00 44.44 43.45 43.95 1,715,800 +0.60(+1.38%)
May 23, 2005 43.63 43.87 43.00 43.35 1,758,200 -0.06(-0.14%)
May 20, 2005 44.50 44.61 43.24 43.41 1,743,900 -1.09(-2.45%)
May 19, 2005 44.00 44.63 43.78 44.50 1,375,100 +0.50(+1.14%)
May 18, 2005 43.72 44.20 43.42 44.00 1,650,000 +0.38(+0.86%)
May 17, 2005 43.87 43.87 43.36 43.62 1,312,700 -0.24(-0.55%)
May 16, 2005 43.52 43.87 43.52 43.87 728,100 +0.30(+0.69%)
May 13, 2005 43.48 43.80 43.30 43.56 951,200 -0.05(-0.13%)
May 12, 2005 43.85 44.15 43.58 43.62 789,100 -0.26(-0.58%)
May 11, 2005 44.33 44.35 43.67 43.88 1,492,400 -0.22(-0.50%)
May 10, 2005 44.33 44.53 43.97 44.09 1,115,600 -0.66(-1.46%)
May 09, 2005 44.80 44.97 44.40 44.75 806,600 +0.09(+0.21%)
May 06, 2005 44.98 45.23 44.58 44.66 766,300 +0.05(+0.11%)
May 05, 2005 44.88 45.13 44.24 44.60 1,651,800 -1.01(-2.20%)
May 04, 2005 44.47 45.67 44.27 45.61 1,573,300 +1.14(+2.56%)
May 03, 2005 43.70 44.70 43.63 44.47 1,204,800 +0.45(+1.02%)
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.