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 (%)
Jan 30, 2009 22.53 22.66 21.99 21.99 0 -0.45(-2.01%)
Jan 29, 2009 22.40 22.80 22.08 22.44 3,881,584 -0.29(-1.28%)
Jan 28, 2009 21.14 23.21 21.13 22.73 4,193,839 +1.97(+9.49%)
Jan 27, 2009 20.00 20.97 19.39 20.76 6,340,121 +0.70(+3.49%)
Jan 26, 2009 20.40 20.68 19.73 20.06 4,490,657 -0.25(-1.23%)
Jan 24, 2009 20.05 20.63 19.87 20.31 0 +0.00(+0.00%)
Jan 23, 2009 20.05 20.63 19.87 20.31 3,528,773 -0.36(-1.74%)
Jan 22, 2009 20.33 21.19 20.07 20.67 3,466,373 -0.12(-0.58%)
Jan 21, 2009 20.61 21.02 19.96 20.79 3,512,723 +0.66(+3.28%)
Jan 20, 2009 21.34 21.57 20.10 20.13 3,383,659 -1.31(-6.11%)
Jan 16, 2009 22.07 22.30 21.02 21.44 0 -0.34(-1.56%)
Jan 15, 2009 22.23 22.25 21.10 21.78 4,206,667 -0.44(-1.98%)
Jan 14, 2009 22.30 22.43 21.58 22.22 2,309,936 -0.60(-2.63%)
Jan 13, 2009 22.53 23.36 22.53 22.82 2,094,279 -0.03(-0.13%)
Jan 12, 2009 23.49 23.51 22.60 22.85 2,178,946 -0.67(-2.85%)
Jan 10, 2009 23.76 23.96 23.00 23.52 0 +0.00(+0.00%)
Jan 09, 2009 23.76 23.96 23.00 23.52 3,592,851 -0.13(-0.55%)
Jan 08, 2009 24.01 24.09 23.05 23.65 3,996,914 -1.07(-4.33%)
Jan 07, 2009 24.92 25.12 24.44 24.72 2,883,941 -0.77(-3.02%)
Jan 06, 2009 25.08 25.63 24.80 25.49 3,022,610 +0.90(+3.66%)
Jan 05, 2009 24.58 24.74 24.12 24.59 2,275,490 -0.02(-0.08%)
Jan 02, 2009 23.23 24.72 23.17 24.61 0 +1.42(+6.12%)
Jan 01, 2009 22.85 23.31 22.55 23.19 0 +0.00(+0.00%)
Dec 31, 2008 22.85 23.31 22.55 23.19 1,930,159 +0.34(+1.49%)
Dec 30, 2008 22.89 23.17 22.44 22.85 2,628,468 +0.11(+0.48%)
Dec 29, 2008 23.08 23.11 22.24 22.74 2,003,067 -0.27(-1.17%)
Dec 26, 2008 22.62 23.09 22.52 23.01 1,059,493 +0.40(+1.77%)
Dec 24, 2008 22.74 22.92 22.22 22.61 1,382,375 -0.09(-0.40%)
Dec 23, 2008 23.94 24.04 22.47 22.70 2,659,469 -1.19(-4.98%)
Dec 22, 2008 24.24 24.66 23.25 23.89 2,230,457 -0.42(-1.73%)
Dec 20, 2008 24.56 25.04 23.90 24.31 0 +0.00(+0.00%)
Dec 19, 2008 24.56 25.04 23.90 24.31 3,335,321 +0.00(+0.00%)
Dec 18, 2008 24.51 25.47 23.81 24.31 3,355,427 -0.21(-0.86%)
Dec 17, 2008 24.06 24.97 23.91 24.52 3,587,077 -0.33(-1.33%)
Dec 16, 2008 23.07 24.90 23.03 24.85 7,138,781 +1.79(+7.76%)
Dec 15, 2008 23.20 23.60 22.53 23.06 2,398,380 -0.08(-0.35%)
Dec 13, 2008 22.23 23.32 22.23 23.14 0 +0.00(+0.00%)
Dec 12, 2008 22.23 23.32 22.23 23.14 2,596,681 +0.02(+0.09%)
Dec 11, 2008 24.07 24.58 22.95 23.12 2,356,010 -1.63(-6.59%)
Dec 10, 2008 25.00 25.31 24.06 24.75 1,896,088 -0.12(-0.48%)
Dec 09, 2008 24.70 25.61 24.39 24.87 2,721,919 -0.14(-0.56%)
Dec 08, 2008 25.11 25.46 24.33 25.01 3,421,104 +0.78(+3.22%)
Dec 06, 2008 23.40 24.23 22.19 24.23 0 +0.00(+0.00%)
Dec 05, 2008 23.40 24.23 22.19 24.23 3,736,556 +1.03(+4.44%)
Dec 04, 2008 24.23 25.26 22.60 23.20 2,900,769 -1.75(-7.01%)
Dec 03, 2008 23.54 25.08 22.36 24.95 2,420,816 +1.90(+8.24%)
Dec 02, 2008 22.80 23.43 22.20 23.05 3,333,095 +0.90(+4.06%)
Dec 01, 2008 24.32 24.32 22.10 22.15 2,190,894 -2.85(-11.40%)
Nov 28, 2008 23.99 25.00 23.84 25.00 950,775 +0.51(+2.08%)
Nov 26, 2008 22.80 24.78 22.64 24.49 3,034,759 +0.98(+4.17%)
Nov 25, 2008 24.38 24.38 21.74 23.51 4,551,500 -0.20(-0.84%)
Nov 24, 2008 21.60 24.05 20.55 23.71 4,047,395 +2.99(+14.43%)
Nov 21, 2008 19.13 21.05 18.35 20.72 5,465,237 +2.13(+11.46%)
Nov 20, 2008 19.16 20.83 18.37 18.59 3,723,248 -0.86(-4.42%)
Nov 19, 2008 21.50 21.98 19.29 19.45 4,381,408 -2.42(-11.07%)
Nov 18, 2008 22.48 23.00 21.11 21.87 2,949,452 -0.79(-3.49%)
Nov 17, 2008 22.87 23.46 21.96 22.66 1,834,358 -0.70(-3.00%)
Nov 14, 2008 24.48 24.63 22.51 23.36 0 -1.64(-6.56%)
Nov 13, 2008 22.14 25.12 21.67 25.00 3,734,891 +2.90(+13.12%)
Nov 12, 2008 23.19 23.41 22.04 22.10 2,349,103 -1.56(-6.59%)
Nov 11, 2008 23.67 24.54 23.06 23.66 2,213,340 -0.52(-2.15%)
Nov 10, 2008 25.13 25.67 23.83 24.18 1,256,367 -0.82(-3.28%)
Nov 07, 2008 24.30 25.84 23.67 25.00 0 +0.90(+3.73%)
Nov 06, 2008 25.45 26.49 24.00 24.10 1,938,621 -2.18(-8.30%)
Nov 05, 2008 27.18 27.30 26.09 26.28 2,585,138 -1.40(-5.06%)
Nov 04, 2008 26.85 28.75 26.75 27.68 3,130,905 +1.52(+5.81%)
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.