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 (%)
Dec 31, 2010 36.34 36.58 36.21 36.41 706,467 +0.04(+0.11%)
Dec 30, 2010 36.55 36.57 36.25 36.37 1,229,252 -0.29(-0.79%)
Dec 29, 2010 36.34 36.73 36.30 36.66 1,535,444 +0.38(+1.05%)
Dec 28, 2010 36.26 36.29 35.98 36.28 865,697 +0.05(+0.14%)
Dec 27, 2010 36.12 36.32 36.00 36.23 685,553 -0.03(-0.08%)
Dec 23, 2010 36.19 36.29 36.07 36.26 899,589 -0.03(-0.08%)
Dec 22, 2010 36.14 36.35 35.95 36.29 1,859,830 +0.23(+0.64%)
Dec 21, 2010 36.42 36.42 35.97 36.06 2,249,314 -0.18(-0.50%)
Dec 20, 2010 36.55 36.55 36.18 36.24 1,902,689 -0.06(-0.17%)
Dec 17, 2010 36.53 36.61 36.17 36.30 2,859,776 -0.26(-0.71%)
Dec 16, 2010 36.40 36.62 36.29 36.56 1,383,551 +0.16(+0.44%)
Dec 15, 2010 36.12 36.53 36.11 36.40 2,080,461 +0.19(+0.52%)
Dec 14, 2010 36.19 36.53 36.11 36.21 2,782,830 +0.05(+0.14%)
Dec 13, 2010 36.10 36.55 35.96 36.16 2,080,997 +0.18(+0.50%)
Dec 10, 2010 36.02 36.20 35.84 35.98 1,961,580 -0.07(-0.19%)
Dec 09, 2010 36.95 37.19 35.96 36.05 2,152,031 +0.06(+0.17%)
Dec 08, 2010 36.00 36.35 35.83 35.99 2,829,691 +0.08(+0.22%)
Dec 07, 2010 36.08 36.17 35.83 35.91 5,008,349 +0.12(+0.34%)
Dec 06, 2010 35.67 35.88 35.47 35.79 2,717,314 +0.10(+0.28%)
Dec 03, 2010 35.50 35.76 35.27 35.69 3,721,601 +0.04(+0.11%)
Dec 02, 2010 34.99 35.75 34.99 35.65 2,524,495 +0.62(+1.77%)
Dec 01, 2010 34.96 35.33 34.77 35.03 2,796,981 +0.54(+1.57%)
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%)
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.