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 30, 2011 45.35 45.68 44.95 44.97 1,032,531 -0.38(-0.84%)
Dec 29, 2011 44.69 45.43 44.69 45.35 1,057,861 +0.82(+1.84%)
Dec 28, 2011 45.40 45.53 44.44 44.53 950,641 -1.04(-2.28%)
Dec 27, 2011 44.74 45.76 44.53 45.57 1,040,230 +0.42(+0.93%)
Dec 23, 2011 44.45 45.20 44.39 45.15 1,050,604 +1.49(+3.41%)
Dec 21, 2011 43.40 43.80 43.22 43.66 2,072,418 +0.21(+0.48%)
Dec 20, 2011 43.02 43.60 42.94 43.45 1,824,349 +1.18(+2.79%)
Dec 19, 2011 42.53 42.95 42.14 42.27 1,662,619 -0.48(-1.12%)
Dec 16, 2011 42.84 43.06 42.47 42.75 3,205,560 +0.28(+0.66%)
Dec 15, 2011 42.59 42.87 42.38 42.47 1,714,296 +0.19(+0.45%)
Dec 14, 2011 42.33 42.67 42.11 42.28 1,758,801 -0.26(-0.61%)
Dec 13, 2011 43.62 44.03 42.27 42.54 2,175,935 -0.89(-2.05%)
Dec 12, 2011 43.14 43.58 42.64 43.43 1,711,399 +0.22(+0.51%)
Dec 09, 2011 42.18 43.52 42.06 43.21 1,843,511 +1.32(+3.15%)
Dec 08, 2011 42.00 42.72 41.89 41.89 4,475,361 -0.25(-0.59%)
Dec 07, 2011 42.36 42.45 41.90 42.14 1,759,962 -0.61(-1.43%)
Dec 06, 2011 43.56 43.75 42.50 42.75 1,303,080 -0.72(-1.66%)
Dec 05, 2011 43.70 44.40 43.25 43.47 1,191,694 +0.25(+0.58%)
Dec 02, 2011 43.14 43.55 43.04 43.22 1,228,725 +0.42(+0.98%)
Dec 01, 2011 42.50 43.16 42.44 42.80 1,138,557 +0.10(+0.23%)
Nov 30, 2011 42.45 43.19 41.94 42.70 2,811,519 +1.61(+3.92%)
Nov 29, 2011 41.22 41.65 41.08 41.09 1,325,265 -0.11(-0.27%)
Nov 28, 2011 41.10 41.69 41.03 41.20 2,540,843 +0.66(+1.63%)
Nov 25, 2011 40.56 41.21 40.50 40.54 599,609 -0.16(-0.39%)
Nov 23, 2011 42.92 43.01 40.70 40.70 2,045,419 -2.99(-6.84%)
Nov 22, 2011 43.45 44.01 43.02 43.69 2,072,052 +0.24(+0.55%)
Nov 21, 2011 42.79 43.74 42.33 43.45 2,678,124 +0.29(+0.67%)
Nov 18, 2011 43.03 43.42 42.66 43.16 1,726,344 +0.30(+0.70%)
Nov 17, 2011 43.25 43.74 42.66 42.86 1,817,976 -0.55(-1.27%)
Nov 16, 2011 43.20 44.35 42.98 43.41 1,871,517 -0.37(-0.85%)
Nov 15, 2011 42.40 44.05 42.35 43.78 1,696,382 +1.19(+2.79%)
Nov 14, 2011 42.73 43.02 42.45 42.59 1,745,368 -0.63(-1.46%)
Nov 11, 2011 42.94 43.52 42.71 43.22 1,270,873 +0.92(+2.17%)
Nov 10, 2011 42.25 43.00 42.09 42.30 1,876,739 +0.48(+1.15%)
Nov 09, 2011 42.09 42.38 41.64 41.82 2,362,320 -1.42(-3.28%)
Nov 08, 2011 42.70 43.53 42.37 43.24 2,332,953 +0.68(+1.60%)
Nov 07, 2011 42.63 42.63 42.17 42.56 1,944,530 +0.07(+0.16%)
Nov 04, 2011 41.73 42.56 41.57 42.49 1,659,740 +0.44(+1.05%)
Nov 03, 2011 42.42 42.52 41.83 42.05 2,136,989 +0.06(+0.14%)
Nov 02, 2011 42.29 42.57 41.68 41.99 2,315,837 +0.31(+0.74%)
Nov 01, 2011 41.16 42.10 40.95 41.68 2,435,969 -0.82(-1.93%)
Oct 31, 2011 42.89 43.25 42.49 42.50 3,065,385 -0.86(-1.98%)
Oct 28, 2011 44.30 44.43 43.30 43.36 2,246,567 -0.95(-2.14%)
Oct 27, 2011 44.45 44.84 43.32 44.31 4,815,863 +1.00(+2.31%)
Oct 26, 2011 43.74 43.99 42.94 43.31 2,633,918 +0.08(+0.19%)
Oct 25, 2011 44.55 44.57 43.20 43.23 2,688,929 -1.47(-3.29%)
Oct 24, 2011 44.99 45.09 44.68 44.70 2,519,252 +0.08(+0.18%)
Oct 21, 2011 43.25 45.20 43.25 44.62 2,713,863 +1.71(+3.99%)
Oct 20, 2011 42.47 43.17 41.73 42.91 2,630,938 -0.16(-0.37%)
Oct 19, 2011 44.27 44.45 42.78 43.07 2,013,973 -1.17(-2.64%)
Oct 18, 2011 43.81 44.58 43.13 44.24 1,761,559 +0.42(+0.96%)
Oct 17, 2011 44.48 44.63 43.70 43.82 1,099,375 -1.15(-2.56%)
Oct 14, 2011 44.69 45.15 44.23 44.97 1,671,781 +0.75(+1.70%)
Oct 13, 2011 43.73 44.41 43.62 44.22 925,076 -0.01(-0.02%)
Oct 12, 2011 43.95 44.58 43.74 44.23 1,913,831 +0.52(+1.19%)
Oct 11, 2011 43.25 43.83 43.09 43.71 1,301,034 +0.38(+0.88%)
Oct 10, 2011 42.55 43.35 42.42 43.33 1,294,760 +1.50(+3.59%)
Oct 07, 2011 42.04 42.55 41.48 41.83 2,069,920 -0.09(-0.21%)
Oct 06, 2011 41.02 41.93 40.90 41.92 1,661,820 +1.04(+2.54%)
Oct 05, 2011 41.35 41.44 40.13 40.88 3,365,174 -0.22(-0.54%)
Oct 04, 2011 39.04 41.11 38.68 41.10 2,228,878 +1.16(+2.90%)
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.