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 (%)
Oct 31, 2012 56.01 56.01 55.03 55.28 2,350,964 -0.75(-1.34%)
Oct 26, 2012 56.03 56.03 56.03 0 +1.12(+2.04%)
Oct 25, 2012 55.06 55.19 54.47 54.91 958,386 +0.22(+0.40%)
Oct 24, 2012 54.90 55.13 54.57 54.69 674,817 -0.02(-0.04%)
Oct 23, 2012 55.10 55.24 54.16 54.71 1,146,386 -1.38(-2.46%)
Oct 19, 2012 55.69 56.64 55.05 56.09 3,223,599 +0.29(+0.52%)
Oct 18, 2012 55.85 55.95 55.54 55.80 2,071,571 -0.08(-0.14%)
Oct 17, 2012 56.23 56.39 55.66 55.88 955,238 -0.21(-0.37%)
Oct 16, 2012 56.00 56.38 55.81 56.09 1,014,751 +0.27(+0.48%)
Oct 15, 2012 55.37 55.99 54.92 55.82 1,003,288 +0.46(+0.83%)
Oct 12, 2012 55.62 56.04 55.14 55.36 1,403,511 -0.11(-0.20%)
Oct 11, 2012 55.96 56.00 55.47 55.47 906,056 +0.34(+0.62%)
Oct 10, 2012 55.35 55.68 54.92 55.13 1,136,184 -0.02(-0.04%)
Oct 09, 2012 55.67 55.76 54.96 55.15 1,070,079 -0.46(-0.83%)
Oct 08, 2012 55.63 55.75 55.16 55.61 677,175 -0.22(-0.39%)
Oct 06, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.00(+0.00%)
Oct 05, 2012 55.60 55.94 55.32 55.83 1,021,867 +0.60(+1.09%)
Oct 04, 2012 55.08 55.63 54.91 55.23 1,779,268 +0.30(+0.55%)
Oct 03, 2012 54.97 55.38 54.56 54.93 1,662,809 +0.12(+0.22%)
Oct 02, 2012 54.97 55.24 54.62 54.81 1,077,041 +0.08(+0.15%)
Oct 01, 2012 54.68 55.18 54.51 54.73 1,162,034 +0.14(+0.26%)
Sep 28, 2012 54.54 55.00 54.12 54.59 1,493,352 -0.22(-0.40%)
Sep 27, 2012 54.30 55.19 54.30 54.81 2,042,371 +0.63(+1.16%)
Sep 26, 2012 54.08 54.70 53.56 54.18 2,351,806 +0.12(+0.22%)
Sep 25, 2012 54.75 54.82 54.04 54.06 1,543,170 -0.60(-1.10%)
Sep 24, 2012 54.35 54.83 54.24 54.66 1,148,393 +0.16(+0.29%)
Sep 21, 2012 54.51 54.63 54.26 54.50 2,315,426 +0.09(+0.17%)
Sep 20, 2012 53.32 54.41 53.20 54.41 2,390,593 +0.81(+1.51%)
Sep 19, 2012 53.85 53.97 53.59 53.60 2,293,331 +0.00(+0.00%)
Sep 18, 2012 53.91 53.93 53.52 53.60 1,204,871 -0.31(-0.58%)
Sep 17, 2012 53.59 53.95 53.50 53.91 1,514,101 +0.40(+0.75%)
Sep 14, 2012 53.67 53.88 53.05 53.51 2,692,747 -0.32(-0.59%)
Sep 13, 2012 53.41 53.98 52.88 53.83 1,575,440 +0.49(+0.92%)
Sep 12, 2012 53.14 53.37 52.85 53.34 1,215,445 +0.40(+0.76%)
Sep 11, 2012 51.86 53.16 51.84 52.94 2,344,706 +0.19(+0.36%)
Sep 10, 2012 52.86 53.19 52.63 52.75 1,123,571 -0.16(-0.30%)
Sep 07, 2012 52.84 52.92 52.36 52.91 1,847,216 +0.05(+0.09%)
Sep 06, 2012 52.19 52.86 52.06 52.86 1,966,274 +1.07(+2.07%)
Sep 05, 2012 51.52 52.26 51.46 51.79 2,354,433 +0.31(+0.60%)
Sep 04, 2012 51.21 51.61 51.00 51.48 1,412,330 +0.28(+0.55%)
Aug 31, 2012 51.35 51.35 50.81 51.20 1,762,530 +0.15(+0.29%)
Aug 30, 2012 50.56 51.06 50.47 51.05 2,056,059 +0.26(+0.51%)
Aug 29, 2012 50.00 50.79 49.87 50.79 2,710,103 +1.05(+2.11%)
Aug 27, 2012 49.52 49.89 49.40 49.74 1,875,331 +0.17(+0.34%)
Aug 24, 2012 48.99 49.99 48.78 49.57 1,772,404 +0.06(+0.12%)
Aug 23, 2012 49.53 49.65 49.31 49.51 1,778,674 -0.01(-0.02%)
Aug 22, 2012 48.85 49.76 48.67 49.52 2,340,619 +0.67(+1.37%)
Aug 21, 2012 49.08 49.29 48.37 48.85 4,770,016 -0.04(-0.08%)
Aug 20, 2012 49.14 49.44 48.77 48.89 2,389,202 -0.22(-0.45%)
Aug 17, 2012 49.26 49.30 48.85 49.11 2,075,831 -0.01(-0.02%)
Aug 16, 2012 49.07 49.20 48.77 49.12 2,469,182 +0.04(+0.08%)
Aug 15, 2012 49.33 49.57 49.00 49.08 2,600,468 -0.48(-0.97%)
Aug 14, 2012 49.81 49.97 49.45 49.56 1,549,220 +0.08(+0.16%)
Aug 13, 2012 49.06 49.52 48.97 49.48 1,013,977 +0.29(+0.59%)
Aug 11, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.00(+0.00%)
Aug 10, 2012 48.67 49.24 48.58 49.19 1,007,550 +0.48(+0.99%)
Aug 09, 2012 49.01 49.22 48.60 48.71 1,496,444 -0.37(-0.75%)
Aug 08, 2012 49.22 49.49 48.91 49.08 1,823,514 -0.33(-0.67%)
Aug 07, 2012 48.70 49.97 48.56 49.41 4,107,903 +0.96(+1.98%)
Aug 06, 2012 48.53 48.72 48.18 48.45 1,619,384 +0.03(+0.06%)
Aug 03, 2012 47.30 48.53 47.16 48.42 2,499,175 +1.58(+3.37%)
Aug 02, 2012 46.30 47.53 46.25 46.84 2,525,036 +0.16(+0.34%)
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.