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 (%)
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%)
Oct 03, 2005 48.09 48.28 47.24 47.55 879,700 -0.49(-1.02%)
Sep 30, 2005 47.40 48.09 46.93 48.04 731,800 +0.63(+1.33%)
Sep 29, 2005 47.41 47.47 47.05 47.41 1,548,300 -0.10(-0.21%)
Sep 28, 2005 47.50 47.77 47.38 47.51 986,000 -0.32(-0.67%)
Sep 27, 2005 47.64 48.24 47.40 47.83 1,097,200 +0.32(+0.67%)
Sep 26, 2005 47.52 47.84 47.48 47.51 1,302,400 +0.06(+0.13%)
Sep 23, 2005 47.45 47.51 46.71 47.45 990,000 +0.32(+0.68%)
Sep 22, 2005 46.15 47.17 46.00 47.13 1,815,400 +0.97(+2.10%)
Sep 21, 2005 46.75 46.89 46.06 46.16 1,285,500 -1.23(-2.60%)
Sep 20, 2005 47.46 47.97 47.26 47.39 1,521,900 -0.05(-0.11%)
Sep 19, 2005 47.70 47.70 47.07 47.44 820,000 -0.46(-0.96%)
Sep 16, 2005 48.05 48.32 47.56 47.90 1,554,900 +0.03(+0.06%)
Sep 15, 2005 47.79 48.07 47.57 47.87 727,400 +0.08(+0.17%)
Sep 14, 2005 48.18 48.38 47.51 47.79 985,500 -0.39(-0.81%)
Sep 13, 2005 48.15 48.52 47.70 48.18 1,324,200 +0.03(+0.06%)
Sep 12, 2005 47.92 48.30 47.71 48.15 1,421,900 -0.13(-0.27%)
Sep 09, 2005 48.30 48.36 48.09 48.28 1,040,600 +0.23(+0.48%)
Sep 08, 2005 48.15 48.25 47.85 48.05 1,258,200 -0.44(-0.91%)
Sep 07, 2005 48.42 48.50 48.10 48.49 949,800 +0.11(+0.23%)
Sep 06, 2005 48.05 48.59 47.97 48.38 837,200 +0.35(+0.73%)
Sep 02, 2005 48.23 48.23 47.45 48.03 776,800 -0.16(-0.33%)
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.