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 (%)
Aug 31, 2010 27.60 28.03 27.46 27.62 8,545 -0.12(-0.43%)
Aug 30, 2010 28.34 28.58 27.71 27.74 1,801,990 -0.31(-1.11%)
Aug 27, 2010 28.25 28.39 27.62 28.05 1,771,616 +0.09(+0.30%)
Aug 26, 2010 27.94 28.17 27.83 27.96 1,893,781 +0.09(+0.34%)
Aug 25, 2010 27.82 28.15 27.52 27.87 2,944,426 -0.06(-0.21%)
Aug 24, 2010 27.26 28.14 27.08 27.93 421 -0.05(-0.18%)
Aug 23, 2010 28.33 28.33 27.75 27.98 1,785,574 -0.20(-0.71%)
Aug 20, 2010 28.55 28.68 27.75 28.18 2,587,618 -0.59(-2.05%)
Aug 19, 2010 29.06 29.12 28.53 28.77 1,192 -0.47(-1.61%)
Aug 18, 2010 28.96 29.54 28.83 29.24 1,124,194 +0.19(+0.65%)
Aug 17, 2010 28.91 29.23 28.83 29.05 2,598,526 +0.39(+1.36%)
Aug 16, 2010 28.85 28.96 28.58 28.66 1,938,411 -0.37(-1.27%)
Aug 13, 2010 29.03 29.28 29.01 29.03 1,189,238 -0.32(-1.09%)
Aug 12, 2010 29.67 29.68 29.03 29.35 1,650,924 -0.69(-2.30%)
Aug 11, 2010 30.66 30.69 30.00 30.04 1,875,820 -0.55(-1.80%)
Aug 10, 2010 30.60 31.15 30.51 30.59 400 -0.53(-1.70%)
Aug 09, 2010 30.75 31.29 30.71 31.12 1,830,054 +0.54(+1.77%)
Aug 06, 2010 30.58 30.70 30.25 30.58 2,348,707 -0.21(-0.68%)
Aug 05, 2010 30.53 31.00 30.51 30.79 1,236,199 +0.04(+0.13%)
Aug 04, 2010 30.70 30.90 30.50 30.75 1,678 +0.23(+0.75%)
Aug 03, 2010 31.18 31.18 30.45 30.52 2,292 -0.69(-2.21%)
Aug 02, 2010 31.00 31.25 30.85 31.21 2,482,096 +0.52(+1.69%)
Jul 30, 2010 30.69 30.87 29.46 30.69 1,993,711 +0.57(+1.89%)
Jul 29, 2010 30.41 30.95 29.84 30.12 1,422,173 -0.08(-0.26%)
Jul 28, 2010 30.20 30.73 30.11 30.20 252 -0.48(-1.56%)
Jul 27, 2010 30.68 30.87 30.36 30.68 336 +0.04(+0.13%)
Jul 26, 2010 29.66 30.82 29.60 30.64 2,291,797 +0.98(+3.30%)
Jul 23, 2010 30.25 30.98 29.38 29.66 3,241,019 -1.05(-3.42%)
Jul 22, 2010 29.39 30.79 29.39 30.71 698 +1.49(+5.10%)
Jul 21, 2010 29.92 29.98 29.09 29.22 2,099,689 -0.56(-1.88%)
Jul 20, 2010 29.78 29.79 29.01 29.78 1,522,141 +0.13(+0.44%)
Jul 19, 2010 29.37 29.79 29.22 29.65 1,307,164 +0.32(+1.09%)
Jul 16, 2010 29.33 30.50 29.24 29.33 1,976,458 -0.96(-3.17%)
Jul 15, 2010 30.44 30.64 30.05 30.29 1,465,118 -0.11(-0.36%)
Jul 14, 2010 30.47 30.65 30.25 30.40 1,265 -0.27(-0.88%)
Jul 13, 2010 30.08 30.90 30.00 30.67 1,772 +0.89(+2.99%)
Jul 12, 2010 29.36 29.88 29.18 29.78 1,722,977 +0.29(+0.98%)
Jul 09, 2010 29.49 29.59 29.18 29.49 1,487,279 -0.05(-0.17%)
Jul 08, 2010 27.94 29.55 27.89 29.54 2,203 +1.84(+6.63%)
Jul 07, 2010 27.67 28.10 27.42 27.70 4,245,606 +0.00(+0.02%)
Jul 06, 2010 28.00 28.04 27.40 27.70 1,821 -0.10(-0.36%)
Jul 02, 2010 27.80 28.45 27.66 27.80 1,402,140 -0.33(-1.17%)
Jul 01, 2010 28.20 28.58 27.66 28.13 2,802,563 -0.01(-0.04%)
Jun 30, 2010 29.35 29.35 28.07 28.14 4,754,686 -1.25(-4.25%)
Jun 29, 2010 29.39 29.77 29.17 29.39 1,702 -0.35(-1.18%)
Jun 25, 2010 29.74 30.25 29.33 29.74 5,690,924 -0.51(-1.69%)
Jun 24, 2010 30.28 30.45 30.04 30.25 5,483,910 -0.20(-0.66%)
Jun 23, 2010 29.76 30.75 29.63 30.45 4,160,539 +0.73(+2.46%)
Jun 22, 2010 30.08 30.30 29.60 29.72 862 -0.25(-0.83%)
Jun 21, 2010 30.52 30.52 29.82 29.97 1,699,643 -0.13(-0.43%)
Jun 18, 2010 30.10 30.38 29.92 30.10 2,610,714 +0.10(+0.33%)
Jun 17, 2010 30.79 30.85 29.81 30.00 1,346 -0.77(-2.50%)
Jun 16, 2010 30.05 30.79 29.89 30.77 5,299,408 +0.45(+1.48%)
Jun 15, 2010 29.04 30.36 29.02 30.32 4,150,002 +1.64(+5.72%)
Jun 14, 2010 29.13 29.16 28.66 28.68 1,704,750 -0.19(-0.66%)
Jun 11, 2010 28.61 28.91 28.38 28.87 1,552,304 +0.01(+0.03%)
Jun 10, 2010 28.28 28.89 28.28 28.86 2,192,528 +0.94(+3.37%)
Jun 09, 2010 28.24 28.62 27.81 27.92 4,523,473 -0.29(-1.03%)
Jun 08, 2010 27.60 28.49 26.99 28.21 5,652,172 +0.76(+2.77%)
Jun 07, 2010 27.44 27.89 27.33 27.45 4,236,958 +0.11(+0.40%)
Jun 04, 2010 27.34 27.93 27.20 27.34 3,385,725 -0.67(-2.39%)
Jun 03, 2010 27.99 28.08 27.62 28.01 6,303 -0.03(-0.11%)
Jun 02, 2010 27.05 28.12 26.95 28.04 60,410 +1.02(+3.77%)
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.