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 (%)
Mar 30, 2007 62.56 63.10 62.50 62.88 2,500,051 +0.24(+0.38%)
Mar 29, 2007 63.83 63.95 62.33 62.64 4,601,970 -0.65(-1.03%)
Mar 28, 2007 63.22 63.74 62.49 63.29 2,583,100 -0.04(-0.06%)
Mar 27, 2007 63.34 64.09 63.04 63.33 2,923,200 -0.26(-0.41%)
Mar 26, 2007 65.50 65.50 63.48 63.59 3,269,735 -2.41(-3.65%)
Mar 23, 2007 65.31 66.26 65.11 66.00 2,111,815 +0.76(+1.16%)
Mar 22, 2007 65.37 65.42 64.76 65.24 2,251,900 -0.13(-0.20%)
Mar 21, 2007 64.41 65.43 64.08 65.37 2,468,486 +1.01(+1.57%)
Mar 20, 2007 63.60 64.56 63.38 64.36 2,413,100 +0.93(+1.47%)
Mar 19, 2007 63.17 63.67 63.10 63.43 1,334,500 +0.51(+0.81%)
Mar 16, 2007 62.93 63.40 62.58 62.92 2,892,600 -0.01(-0.02%)
Mar 15, 2007 62.18 63.14 62.15 62.93 2,486,300 +0.76(+1.22%)
Mar 14, 2007 62.08 62.38 61.06 62.17 4,214,600 +0.31(+0.50%)
Mar 13, 2007 64.04 64.20 61.77 61.86 4,303,900 -2.18(-3.40%)
Mar 12, 2007 64.33 64.60 63.80 64.04 1,885,400 -0.75(-1.16%)
Mar 09, 2007 64.93 64.93 64.17 64.79 1,463,500 +0.41(+0.64%)
Mar 08, 2007 64.30 64.87 63.58 64.38 956,000 +0.40(+0.63%)
Mar 07, 2007 64.47 64.47 63.81 63.98 1,522,700 -0.39(-0.61%)
Mar 06, 2007 63.79 64.43 63.14 64.37 2,128,100 +0.79(+1.24%)
Mar 05, 2007 63.62 64.49 62.81 63.58 2,525,500 -0.57(-0.89%)
Mar 02, 2007 64.71 64.75 63.95 64.15 2,541,200 -0.59(-0.91%)
Mar 01, 2007 63.40 64.98 62.96 64.74 2,462,674 +0.18(+0.28%)
Feb 28, 2007 63.75 65.10 63.74 64.56 2,670,900 +0.67(+1.05%)
Feb 27, 2007 64.63 65.47 62.77 63.89 4,467,000 -1.56(-2.38%)
Feb 26, 2007 66.20 66.22 65.08 65.45 4,018,312 -1.33(-1.99%)
Feb 23, 2007 67.62 67.62 66.38 66.78 2,718,200 -1.07(-1.58%)
Feb 22, 2007 68.14 68.15 67.31 67.85 2,218,400 -0.80(-1.17%)
Feb 21, 2007 68.36 68.67 67.79 68.65 1,145,600 +0.06(+0.09%)
Feb 20, 2007 68.16 68.63 67.96 68.59 1,389,800 +0.01(+0.01%)
Feb 16, 2007 67.69 68.59 67.55 68.58 1,342,700 +0.89(+1.31%)
Feb 15, 2007 68.26 68.26 67.57 67.69 962,100 -0.38(-0.56%)
Feb 14, 2007 67.58 68.07 67.31 68.07 1,407,046 +0.48(+0.71%)
Feb 13, 2007 67.20 67.59 66.99 67.59 1,716,513 +0.39(+0.58%)
Feb 12, 2007 68.38 68.81 67.20 67.20 1,162,917 -1.17(-1.71%)
Feb 09, 2007 69.62 69.83 68.28 68.37 1,189,900 -1.37(-1.96%)
Feb 08, 2007 68.74 69.86 68.65 69.74 1,788,600 +1.00(+1.45%)
Feb 07, 2007 68.04 68.79 67.92 68.74 1,092,700 +0.57(+0.84%)
Feb 06, 2007 67.68 68.69 67.60 68.17 1,304,900 +0.43(+0.63%)
Feb 05, 2007 67.39 68.04 66.99 67.74 1,118,600 +0.44(+0.65%)
Feb 02, 2007 67.67 68.27 67.14 67.30 1,852,100 -0.59(-0.87%)
Feb 01, 2007 67.17 68.00 66.97 67.89 1,433,200 +0.81(+1.21%)
Jan 31, 2007 66.31 67.27 66.08 67.08 3,615,200 +0.89(+1.34%)
Jan 30, 2007 66.89 67.07 65.93 66.19 2,219,400 -0.52(-0.78%)
Jan 29, 2007 67.08 67.35 66.69 66.71 1,712,100 -0.12(-0.18%)
Jan 26, 2007 68.00 68.77 66.54 66.83 2,709,100 +0.47(+0.71%)
Jan 25, 2007 68.38 68.38 65.01 66.36 2,666,700 -2.04(-2.98%)
Jan 24, 2007 67.80 68.84 67.80 68.40 1,050,600 +0.62(+0.91%)
Jan 23, 2007 68.12 68.30 67.42 67.78 1,819,100 -0.54(-0.79%)
Jan 22, 2007 68.86 68.92 67.93 68.32 1,401,400 -0.80(-1.16%)
Jan 19, 2007 69.45 69.45 68.56 69.12 1,119,000 -0.32(-0.46%)
Jan 18, 2007 69.23 69.98 69.08 69.44 1,671,400 +0.70(+1.02%)
Jan 17, 2007 68.91 69.15 68.45 68.74 980,300 -0.03(-0.04%)
Jan 16, 2007 68.09 69.15 68.05 68.77 1,392,600 +0.88(+1.30%)
Jan 12, 2007 68.84 69.10 67.75 67.89 1,074,600 -1.33(-1.92%)
Jan 11, 2007 67.99 69.25 67.89 69.22 1,374,500 +1.45(+2.14%)
Jan 10, 2007 66.89 67.99 66.41 67.77 1,078,500 +0.89(+1.33%)
Jan 09, 2007 66.73 67.22 66.43 66.88 1,038,500 +0.28(+0.42%)
Jan 08, 2007 66.61 66.89 66.16 66.60 1,226,600 -0.21(-0.31%)
Jan 05, 2007 66.50 67.06 66.25 66.81 1,319,600 +0.03(+0.04%)
Jan 04, 2007 67.14 67.89 66.64 66.78 1,990,600 -0.31(-0.46%)
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.