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 29, 2008 41.57 41.83 40.86 40.93 1,959,645 -1.11(-2.64%)
Feb 28, 2008 43.05 43.35 41.84 42.04 1,936,515 -1.42(-3.27%)
Feb 27, 2008 43.36 43.70 42.83 43.46 1,616,831 -0.24(-0.55%)
Feb 26, 2008 41.70 44.08 41.70 43.70 2,736,177 +1.91(+4.57%)
Feb 25, 2008 41.00 41.92 40.09 41.79 3,015,727 +0.68(+1.65%)
Feb 22, 2008 41.53 41.96 40.56 41.11 2,693,853 -0.58(-1.39%)
Feb 21, 2008 42.08 42.82 41.51 41.69 2,755,846 -0.31(-0.74%)
Feb 20, 2008 40.89 42.04 40.29 42.00 2,519,533 +1.01(+2.46%)
Feb 19, 2008 41.40 41.83 40.38 40.99 2,044,092 +0.05(+0.12%)
Feb 18, 2008 41.72 41.72 40.82 40.94 0 +0.00(+0.00%)
Feb 15, 2008 41.72 41.72 40.82 40.94 1,781,270 -0.91(-2.17%)
Feb 14, 2008 42.11 42.45 41.64 41.85 1,859,774 -0.16(-0.38%)
Feb 13, 2008 42.13 42.54 41.49 42.01 2,209,583 +0.41(+0.99%)
Feb 12, 2008 41.31 42.34 40.81 41.60 1,999,638 +0.46(+1.12%)
Feb 11, 2008 40.68 41.32 40.03 41.14 1,746,117 +0.48(+1.18%)
Feb 08, 2008 42.66 43.55 39.79 40.66 3,739,451 -2.35(-5.46%)
Feb 07, 2008 41.17 43.92 41.17 43.01 4,752,086 +1.53(+3.69%)
Feb 06, 2008 42.50 42.94 41.39 41.48 2,002,314 -1.46(-3.40%)
Feb 05, 2008 42.61 43.34 42.60 42.94 2,002,145 -0.64(-1.47%)
Feb 04, 2008 43.41 44.30 42.83 43.58 1,742,614 -0.48(-1.09%)
Feb 01, 2008 42.86 44.20 42.86 44.06 2,575,715 +1.30(+3.04%)
Jan 31, 2008 41.75 43.20 41.43 42.76 2,496,244 +0.43(+1.02%)
Jan 30, 2008 41.55 43.53 41.50 42.33 3,401,615 +0.67(+1.61%)
Jan 29, 2008 42.14 42.14 40.74 41.66 2,808,720 -0.18(-0.43%)
Jan 28, 2008 41.97 43.22 40.96 41.84 2,478,250 -0.16(-0.38%)
Jan 25, 2008 43.20 43.54 41.42 42.00 4,727,060 -0.70(-1.64%)
Jan 24, 2008 39.24 44.76 39.24 42.70 5,381,990 +2.99(+7.53%)
Jan 23, 2008 36.93 39.86 36.93 39.71 4,107,449 +0.79(+2.03%)
Jan 22, 2008 37.00 39.44 36.93 38.92 3,577,495 +0.34(+0.88%)
Jan 21, 2008 39.80 39.93 37.67 38.58 0 +0.00(+0.00%)
Jan 18, 2008 39.80 39.93 37.67 38.58 6,768,788 -1.06(-2.67%)
Jan 17, 2008 40.32 41.30 39.56 39.64 4,389,734 -0.63(-1.56%)
Jan 16, 2008 41.80 41.97 40.16 40.27 5,099,240 -1.56(-3.73%)
Jan 15, 2008 42.50 42.68 41.72 41.83 2,437,815 -1.12(-2.61%)
Jan 14, 2008 42.76 43.34 42.48 42.95 1,850,028 +0.24(+0.56%)
Jan 11, 2008 42.18 43.13 41.78 42.71 2,063,150 +0.22(+0.52%)
Jan 10, 2008 42.13 43.09 41.04 42.49 2,958,635 +0.13(+0.31%)
Jan 09, 2008 40.00 42.36 40.00 42.36 2,889,465 +1.84(+4.54%)
Jan 08, 2008 42.40 42.40 40.49 40.52 2,586,147 -1.86(-4.39%)
Jan 07, 2008 40.98 42.64 40.94 42.38 3,151,279 +1.57(+3.85%)
Jan 04, 2008 41.70 42.00 40.47 40.81 2,894,461 -1.16(-2.76%)
Jan 03, 2008 42.60 42.65 41.90 41.97 2,482,040 -0.75(-1.76%)
Jan 02, 2008 43.87 43.97 42.64 42.72 2,343,400 -1.09(-2.49%)
Jan 01, 2008 43.80 44.07 43.46 43.81 0 +0.00(+0.00%)
Dec 31, 2007 43.80 44.07 43.46 43.81 1,471,119 -0.05(-0.11%)
Dec 28, 2007 44.67 44.96 43.67 43.86 1,428,986 -0.55(-1.24%)
Dec 27, 2007 44.96 45.85 44.38 44.41 2,162,941 -0.97(-2.14%)
Dec 26, 2007 45.24 45.47 44.51 45.38 1,584,091 +0.29(+0.64%)
Dec 24, 2007 44.72 45.51 44.66 45.09 535,535 +0.19(+0.42%)
Dec 21, 2007 44.64 45.93 44.21 44.90 3,080,801 +0.73(+1.65%)
Dec 20, 2007 45.09 45.09 43.83 44.17 3,599,254 -0.55(-1.23%)
Dec 19, 2007 45.90 45.90 44.72 44.72 2,241,365 -0.80(-1.76%)
Dec 18, 2007 44.99 45.78 44.53 45.52 3,500,433 +0.88(+1.97%)
Dec 17, 2007 45.31 45.39 44.30 44.64 3,438,328 -0.78(-1.72%)
Dec 14, 2007 45.57 45.91 45.18 45.42 2,634,633 -0.05(-0.11%)
Dec 13, 2007 45.01 46.09 44.60 45.47 2,674,771 +0.16(+0.35%)
Dec 12, 2007 46.90 46.91 44.85 45.31 3,088,406 -0.48(-1.05%)
Dec 11, 2007 46.58 46.96 45.75 45.79 2,089,460 -0.81(-1.74%)
Dec 10, 2007 46.28 47.08 45.68 46.60 2,352,000 +0.36(+0.78%)
Dec 07, 2007 46.17 47.03 46.13 46.24 1,641,805 +0.25(+0.54%)
Dec 06, 2007 46.07 46.31 45.55 45.99 1,999,100 -0.28(-0.61%)
Dec 05, 2007 45.80 46.27 45.28 46.27 1,819,337 +0.98(+2.16%)
Dec 04, 2007 46.12 46.22 45.02 45.29 3,933,392 -1.01(-2.18%)
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.