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 (%)
Oct 31, 2007 52.59 52.59 48.80 50.04 2,377,300 -0.19(-0.38%)
Oct 30, 2007 49.75 51.00 49.75 50.23 2,912,100 +0.55(+1.11%)
Oct 29, 2007 49.75 49.87 48.25 49.68 2,766,000 -0.07(-0.14%)
Oct 26, 2007 49.70 50.06 47.25 49.75 5,774,800 +0.50(+1.02%)
Oct 25, 2007 50.16 50.27 49.22 49.25 2,970,100 -0.72(-1.44%)
Oct 24, 2007 48.63 51.58 48.63 49.97 3,411,300 -0.06(-0.12%)
Oct 23, 2007 51.04 51.05 49.35 50.03 3,088,700 -0.62(-1.22%)
Oct 22, 2007 49.99 51.13 49.91 50.65 1,947,300 +0.48(+0.96%)
Oct 19, 2007 50.91 51.12 49.88 50.17 3,288,100 -1.25(-2.43%)
Oct 18, 2007 50.75 52.54 50.50 51.42 2,753,500 +0.50(+0.98%)
Oct 17, 2007 52.14 52.18 49.97 50.92 2,206,155 -0.72(-1.39%)
Oct 16, 2007 51.73 52.07 51.15 51.64 1,395,300 -0.14(-0.27%)
Oct 15, 2007 53.00 53.05 51.60 51.78 2,258,122 -0.99(-1.88%)
Oct 12, 2007 52.90 53.33 52.52 52.77 1,602,209 -0.13(-0.25%)
Oct 11, 2007 53.71 53.87 52.50 52.90 2,706,800 -0.71(-1.32%)
Oct 10, 2007 53.97 54.25 53.41 53.61 1,575,800 -0.41(-0.76%)
Oct 09, 2007 54.29 54.37 52.57 54.02 3,470,010 -0.37(-0.68%)
Oct 08, 2007 54.14 55.14 54.11 54.39 2,201,900 +0.33(+0.61%)
Oct 05, 2007 53.37 54.29 52.58 54.06 1,879,910 +1.07(+2.02%)
Oct 04, 2007 53.60 54.13 52.29 52.99 2,504,300 -0.59(-1.10%)
Oct 03, 2007 51.76 54.03 51.18 53.58 3,343,100 +1.77(+3.42%)
Oct 02, 2007 51.88 52.36 51.54 51.81 2,680,400 -0.20(-0.38%)
Oct 01, 2007 51.01 52.14 50.63 52.01 2,916,100 +1.10(+2.16%)
Sep 28, 2007 52.32 52.39 50.85 50.91 3,949,900 -1.18(-2.27%)
Sep 27, 2007 50.25 53.58 50.12 52.09 5,074,500 +2.36(+4.75%)
Sep 26, 2007 47.94 50.38 47.50 49.73 3,924,500 +1.79(+3.73%)
Sep 25, 2007 48.90 48.98 47.86 47.94 5,475,100 -1.42(-2.88%)
Sep 24, 2007 51.01 51.19 49.14 49.36 4,561,690 -1.42(-2.80%)
Sep 21, 2007 50.74 50.93 50.02 50.78 4,594,300 +0.27(+0.53%)
Sep 20, 2007 51.19 51.88 50.46 50.51 2,239,400 -0.68(-1.33%)
Sep 19, 2007 52.50 52.95 50.88 51.19 4,523,000 -0.91(-1.75%)
Sep 18, 2007 47.85 52.43 47.43 52.10 6,254,500 +4.29(+8.97%)
Sep 17, 2007 48.90 48.92 47.51 47.81 4,462,000 -1.44(-2.92%)
Sep 14, 2007 49.55 49.69 48.96 49.25 2,438,700 -0.64(-1.28%)
Sep 13, 2007 50.55 50.63 49.73 49.89 3,337,400 -0.24(-0.48%)
Sep 12, 2007 49.46 50.13 48.99 50.13 2,483,600 +0.46(+0.93%)
Sep 11, 2007 49.05 49.69 48.84 49.67 2,389,900 +0.66(+1.35%)
Sep 10, 2007 49.27 49.50 48.80 49.01 3,705,100 -0.26(-0.53%)
Sep 07, 2007 49.36 49.72 48.82 49.27 3,238,000 -0.50(-1.00%)
Sep 06, 2007 50.14 50.54 49.51 49.77 3,640,300 -0.38(-0.76%)
Sep 05, 2007 50.81 50.85 49.78 50.15 4,379,600 -0.76(-1.49%)
Sep 04, 2007 50.54 51.24 50.26 50.91 3,255,600 +0.45(+0.89%)
Aug 31, 2007 51.04 51.07 49.82 50.46 2,540,600 +0.19(+0.38%)
Aug 30, 2007 49.11 50.53 48.99 50.27 2,669,200 +0.48(+0.96%)
Aug 29, 2007 49.66 50.02 49.34 49.79 3,290,800 +0.56(+1.14%)
Aug 28, 2007 50.79 51.04 49.23 49.23 2,707,600 -2.06(-4.02%)
Aug 27, 2007 50.35 51.36 50.09 51.29 3,111,500 +1.14(+2.27%)
Aug 24, 2007 50.20 50.86 50.00 50.15 2,734,100 -0.20(-0.40%)
Aug 23, 2007 50.42 50.73 49.36 50.35 2,419,800 +0.18(+0.36%)
Aug 22, 2007 49.59 50.39 48.57 50.17 4,349,200 +1.98(+4.11%)
Aug 21, 2007 47.61 48.37 47.15 48.19 4,794,000 +0.46(+0.96%)
Aug 20, 2007 48.28 49.46 47.43 47.73 5,382,400 -1.41(-2.87%)
Aug 17, 2007 50.15 50.50 48.13 49.14 5,841,100 +0.29(+0.59%)
Aug 16, 2007 50.59 50.73 47.76 48.85 7,391,294 -1.89(-3.72%)
Aug 15, 2007 51.63 52.76 50.59 50.74 5,263,261 -1.18(-2.27%)
Aug 14, 2007 54.47 54.47 51.58 51.92 4,078,500 -1.73(-3.22%)
Aug 13, 2007 54.70 55.79 53.41 53.65 2,767,700 -0.42(-0.78%)
Aug 10, 2007 53.10 54.48 51.12 54.07 5,094,718 -0.04(-0.07%)
Aug 09, 2007 54.70 55.20 53.71 54.11 6,003,400 -1.97(-3.51%)
Aug 08, 2007 57.13 58.89 55.13 56.08 5,675,093 -1.19(-2.08%)
Aug 07, 2007 56.56 58.06 56.24 57.27 5,410,700 +0.17(+0.30%)
Aug 06, 2007 56.62 57.58 56.13 57.10 5,080,906 +0.54(+0.95%)
Aug 03, 2007 57.51 59.65 56.28 56.56 6,467,156 -3.09(-5.18%)
Aug 02, 2007 59.52 60.25 58.90 59.65 4,929,359 -0.72(-1.19%)
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.