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, 2010 34.01 34.64 33.89 34.49 5,223,314 +0.10(+0.29%)
Nov 29, 2010 34.05 34.58 33.80 34.39 2,884,605 +0.08(+0.23%)
Nov 26, 2010 34.16 34.74 34.11 34.31 1,288,459 -0.35(-1.01%)
Nov 24, 2010 34.17 34.66 34.66 34.66 2,711,339 +0.52(+1.52%)
Nov 23, 2010 34.61 34.68 34.12 34.14 2,810,917 -0.87(-2.49%)
Nov 22, 2010 35.00 35.11 34.67 35.01 1,976,063 -0.12(-0.34%)
Nov 19, 2010 35.11 35.15 34.83 35.13 3,075,806 -0.05(-0.14%)
Nov 18, 2010 35.60 35.60 35.11 35.18 3,138,581 -0.15(-0.42%)
Nov 17, 2010 35.59 35.76 35.22 35.33 2,168,142 -0.28(-0.79%)
Nov 16, 2010 36.20 36.34 35.29 35.61 2,953,008 -0.88(-2.41%)
Nov 15, 2010 36.75 37.00 36.46 36.49 2,439,576 -0.11(-0.30%)
Nov 12, 2010 36.91 37.35 36.57 36.60 2,035,544 -0.58(-1.56%)
Nov 11, 2010 37.36 37.61 36.95 37.18 2,632,856 -0.43(-1.14%)
Nov 10, 2010 38.00 38.10 37.43 37.61 2,608,499 -0.36(-0.95%)
Nov 09, 2010 38.68 38.77 37.80 37.97 1,854,942 -0.91(-2.34%)
Nov 08, 2010 39.17 39.17 38.27 38.88 1,214,483 -0.43(-1.09%)
Nov 05, 2010 38.84 39.45 38.71 39.31 1,572,953 +0.47(+1.21%)
Nov 04, 2010 38.26 38.88 38.24 38.84 1,733,282 +1.01(+2.67%)
Nov 03, 2010 37.99 38.20 37.36 37.83 1,522,283 -0.16(-0.42%)
Nov 02, 2010 37.94 38.43 37.80 37.99 2,004,251 +0.40(+1.06%)
Nov 01, 2010 37.92 38.79 37.28 37.59 2,165,626 -0.06(-0.16%)
Oct 29, 2010 37.57 38.86 37.49 37.65 3,178,050 +0.12(+0.32%)
Oct 28, 2010 37.55 38.03 37.44 37.53 1,414,157 +0.18(+0.48%)
Oct 27, 2010 36.93 37.40 36.56 37.35 1,401,555 +0.79(+2.16%)
Oct 25, 2010 36.55 36.81 36.36 36.56 1,542,702 +0.16(+0.44%)
Oct 22, 2010 36.33 36.50 36.12 36.40 1,008,715 +0.07(+0.19%)
Oct 21, 2010 36.29 36.59 35.95 36.33 1,832,958 +0.30(+0.83%)
Oct 20, 2010 35.12 36.21 35.07 36.03 1,546,632 +1.04(+2.97%)
Oct 19, 2010 35.08 35.46 34.76 34.99 1,719,631 -0.53(-1.49%)
Oct 18, 2010 35.46 35.58 35.14 35.52 978,985 -0.02(-0.06%)
Oct 15, 2010 35.69 35.83 35.38 35.54 1,867,091 +0.17(+0.48%)
Oct 14, 2010 35.31 35.42 35.11 35.37 2,239,073 +0.03(+0.08%)
Oct 13, 2010 34.94 35.39 34.73 35.34 1,875,765 +0.61(+1.76%)
Oct 12, 2010 34.48 34.80 34.32 34.73 1,629,035 +0.18(+0.52%)
Oct 11, 2010 34.29 34.59 34.10 34.55 1,309,699 +0.22(+0.64%)
Oct 08, 2010 34.33 34.48 33.64 34.33 1,563,085 +0.54(+1.60%)
Oct 07, 2010 33.82 33.96 33.65 33.79 1,440,549 +0.16(+0.48%)
Oct 06, 2010 33.55 33.65 33.22 33.63 1,274,864 -0.01(-0.03%)
Oct 05, 2010 33.31 33.77 33.24 33.64 1,439,685 +0.67(+2.03%)
Oct 04, 2010 33.01 33.18 32.70 32.97 1,265,333 -0.02(-0.06%)
Oct 01, 2010 32.99 33.35 32.91 32.99 1,366,042 -0.07(-0.22%)
Sep 30, 2010 33.06 33.80 32.82 33.06 23,500 -0.05(-0.14%)
Sep 29, 2010 32.90 33.33 32.80 33.11 38,976 +0.10(+0.30%)
Sep 28, 2010 33.04 33.15 32.51 33.01 829 +0.17(+0.52%)
Sep 27, 2010 33.26 33.31 32.68 32.84 862,131 -0.34(-1.02%)
Sep 24, 2010 32.48 33.22 32.39 33.18 1,612,201 +1.10(+3.43%)
Sep 23, 2010 32.08 32.57 31.54 32.08 1,643,192 +0.06(+0.19%)
Sep 22, 2010 31.95 32.10 31.58 32.02 2,189,191 +0.21(+0.66%)
Sep 21, 2010 31.36 32.06 31.28 31.81 1,774,000 +0.46(+1.47%)
Sep 20, 2010 30.69 31.42 30.66 31.35 1,110,233 +0.80(+2.62%)
Sep 17, 2010 30.55 30.90 30.33 30.55 2,431,909 +0.26(+0.86%)
Sep 15, 2010 30.38 30.45 30.10 30.29 1,477,773 -0.17(-0.56%)
Sep 14, 2010 30.48 30.63 30.25 30.46 951,587 +0.01(+0.03%)
Sep 13, 2010 30.56 30.75 30.17 30.45 1,326,233 +0.21(+0.69%)
Sep 10, 2010 29.46 30.41 29.43 30.24 1,929,220 +0.86(+2.93%)
Sep 09, 2010 29.40 29.58 29.19 29.38 909,362 +0.26(+0.89%)
Sep 08, 2010 29.06 29.52 29.06 29.12 595 +0.09(+0.31%)
Sep 07, 2010 29.52 29.59 28.95 29.03 336 -0.65(-2.19%)
Sep 03, 2010 29.54 29.85 29.38 29.68 1,260,545 +0.33(+1.12%)
Sep 02, 2010 28.64 29.35 28.49 29.35 937 +0.85(+2.98%)
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.