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 (%)
Feb 28, 2006 54.31 54.34 53.08 53.09 2,040,800 -1.22(-2.25%)
Feb 27, 2006 54.32 54.59 54.18 54.31 899,400 +0.00(+0.00%)
Feb 24, 2006 54.21 54.46 53.77 54.31 1,077,300 +0.20(+0.37%)
Feb 23, 2006 54.72 54.73 53.94 54.11 1,257,700 -0.61(-1.11%)
Feb 22, 2006 54.68 55.11 54.37 54.72 1,259,800 +0.37(+0.68%)
Feb 21, 2006 54.76 54.86 54.24 54.35 1,196,300 -0.41(-0.75%)
Feb 17, 2006 55.00 55.01 54.60 54.76 1,444,800 -0.24(-0.44%)
Feb 16, 2006 54.37 55.30 54.09 55.00 1,758,100 +0.43(+0.79%)
Feb 15, 2006 53.26 54.96 53.26 54.57 1,519,300 +0.41(+0.76%)
Feb 14, 2006 53.15 54.30 52.80 54.16 1,605,600 +0.78(+1.46%)
Feb 13, 2006 53.63 53.66 53.25 53.38 1,506,000 -0.05(-0.09%)
Feb 10, 2006 53.35 53.88 52.76 53.43 2,423,400 -0.02(-0.04%)
Feb 09, 2006 52.48 53.60 52.29 53.45 2,443,400 +0.98(+1.87%)
Feb 08, 2006 51.39 52.88 51.39 52.47 2,100,100 +0.82(+1.59%)
Feb 07, 2006 51.40 51.95 51.01 51.65 1,639,600 -0.11(-0.21%)
Feb 06, 2006 51.64 51.93 51.16 51.76 979,200 -0.08(-0.15%)
Feb 03, 2006 50.85 52.29 50.80 51.84 2,484,000 +0.54(+1.05%)
Feb 02, 2006 51.00 51.51 50.23 51.30 2,327,700 -0.06(-0.12%)
Feb 01, 2006 50.60 51.50 50.50 51.36 2,309,600 +0.32(+0.63%)
Jan 31, 2006 51.25 51.54 50.47 51.04 2,948,700 -0.51(-0.99%)
Jan 30, 2006 51.45 51.80 51.25 51.55 2,042,500 +0.48(+0.94%)
Jan 27, 2006 50.99 51.35 50.76 51.07 1,865,200 +0.47(+0.93%)
Jan 26, 2006 49.02 50.77 49.02 50.60 2,579,800 +0.81(+1.63%)
Jan 25, 2006 49.65 50.37 49.41 49.79 2,515,400 -0.32(-0.64%)
Jan 24, 2006 50.06 50.25 49.60 50.11 2,188,800 +0.48(+0.97%)
Jan 23, 2006 49.35 50.36 49.10 49.63 1,883,900 +0.29(+0.59%)
Jan 20, 2006 49.39 50.06 49.25 49.34 2,247,100 -0.93(-1.85%)
Jan 19, 2006 49.67 50.28 49.47 50.27 2,078,000 +0.60(+1.21%)
Jan 18, 2006 49.64 50.26 49.38 49.67 2,160,400 -0.33(-0.66%)
Jan 17, 2006 48.90 51.01 48.80 50.00 4,443,300 +2.05(+4.28%)
Jan 13, 2006 47.00 48.04 46.78 47.95 3,397,500 +0.89(+1.89%)
Jan 12, 2006 49.85 49.85 46.37 47.06 6,341,400 -1.84(-3.76%)
Jan 11, 2006 49.90 50.05 48.85 48.90 2,843,900 -0.38(-0.77%)
Jan 10, 2006 51.00 51.05 49.13 49.28 4,122,200 -2.27(-4.40%)
Jan 09, 2006 51.71 52.12 51.39 51.55 2,139,000 -0.90(-1.72%)
Jan 06, 2006 51.98 52.53 51.48 52.45 1,406,000 +0.87(+1.69%)
Jan 05, 2006 52.48 52.48 51.43 51.58 1,083,900 -0.05(-0.10%)
Jan 04, 2006 51.73 52.16 51.59 51.63 1,276,600 -0.19(-0.37%)
Jan 03, 2006 51.71 52.04 51.21 51.82 1,650,200 +0.19(+0.37%)
Dec 30, 2005 52.36 52.39 51.63 51.63 673,100 -0.83(-1.58%)
Dec 29, 2005 52.41 52.69 52.34 52.46 680,800 +0.10(+0.19%)
Dec 28, 2005 52.54 52.63 52.31 52.36 769,700 -0.09(-0.17%)
Dec 27, 2005 52.17 52.54 52.13 52.45 699,100 +0.27(+0.52%)
Dec 23, 2005 52.71 52.80 52.02 52.18 668,800 -0.44(-0.84%)
Dec 22, 2005 52.20 52.69 52.06 52.62 702,200 +0.40(+0.77%)
Dec 21, 2005 52.68 52.85 52.11 52.22 967,200 -0.28(-0.53%)
Dec 20, 2005 52.15 52.59 52.05 52.50 1,043,900 +0.32(+0.61%)
Dec 19, 2005 51.52 52.37 51.02 52.18 1,036,400 -0.19(-0.36%)
Dec 16, 2005 52.49 52.85 52.37 52.37 1,369,000 -0.11(-0.21%)
Dec 15, 2005 52.77 52.82 52.21 52.48 1,234,900 -0.28(-0.53%)
Dec 14, 2005 52.90 53.24 52.75 52.76 1,366,100 -0.40(-0.75%)
Dec 13, 2005 52.54 53.49 52.10 53.16 1,304,800 +0.50(+0.95%)
Dec 12, 2005 53.44 53.78 52.64 52.66 1,862,200 -0.42(-0.79%)
Dec 09, 2005 53.38 53.39 52.52 53.08 1,096,200 -0.20(-0.38%)
Dec 08, 2005 53.07 53.34 52.64 53.28 1,148,200 +0.08(+0.15%)
Dec 07, 2005 52.82 53.23 52.23 53.20 1,505,300 +0.37(+0.70%)
Dec 06, 2005 53.34 53.36 52.70 52.83 938,200 -0.26(-0.49%)
Dec 05, 2005 53.37 53.40 52.62 53.09 1,139,400 -0.39(-0.73%)
Dec 02, 2005 53.24 53.56 52.63 53.48 1,330,900 -0.04(-0.07%)
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.