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 26, 2010 34.14 34.44 34.03 34.20 1,158,847 +0.03(+0.09%)
Feb 25, 2010 33.89 34.18 33.58 34.17 2,232,046 -0.40(-1.16%)
Feb 24, 2010 34.48 34.64 34.15 34.57 1,716,150 +0.27(+0.79%)
Feb 23, 2010 34.67 34.89 34.24 34.30 1,262,863 -0.50(-1.44%)
Feb 22, 2010 35.31 35.61 34.57 34.80 1,531,103 -0.53(-1.50%)
Feb 19, 2010 34.95 35.46 34.59 35.33 1,805,493 +0.41(+1.17%)
Feb 18, 2010 34.75 35.07 34.49 34.92 1,102,785 +0.17(+0.49%)
Feb 17, 2010 34.67 34.94 34.47 34.75 932,313 +0.25(+0.72%)
Feb 16, 2010 34.33 34.59 34.08 34.50 1,283,264 +0.33(+0.97%)
Feb 12, 2010 34.17 34.17 34.17 0 +0.10(+0.29%)
Feb 11, 2010 33.54 34.20 33.25 34.07 1,640,985 +0.50(+1.49%)
Feb 10, 2010 33.83 34.13 33.33 33.57 2,310,449 -0.44(-1.29%)
Feb 09, 2010 34.05 34.33 33.61 34.01 2,202,903 +0.36(+1.07%)
Feb 08, 2010 34.07 34.07 33.48 33.65 1,965,389 -0.57(-1.67%)
Feb 05, 2010 34.39 34.60 33.50 34.22 2,269,074 -0.15(-0.44%)
Feb 04, 2010 35.30 35.30 34.35 34.37 1,632,969 -1.18(-3.32%)
Feb 03, 2010 35.38 35.83 35.25 35.55 1,267,612 +0.00(+0.00%)
Feb 02, 2010 35.47 35.78 34.96 35.55 2,077,253 +0.18(+0.51%)
Feb 01, 2010 35.64 35.98 35.31 35.37 1,801,623 -0.08(-0.23%)
Jan 29, 2010 35.66 36.14 35.27 35.45 2,731,432 -0.11(-0.31%)
Jan 28, 2010 35.66 36.67 35.33 35.56 3,892,247 -0.15(-0.42%)
Jan 27, 2010 35.01 36.38 35.01 35.71 3,966,528 +1.48(+4.32%)
Jan 26, 2010 33.40 34.62 32.69 34.23 2,805,419 +0.83(+2.49%)
Jan 25, 2010 33.55 33.55 33.17 33.40 1,825,060 +0.14(+0.42%)
Jan 22, 2010 33.22 33.53 33.02 33.26 2,397,191 -0.08(-0.24%)
Jan 21, 2010 33.78 34.15 33.25 33.34 1,454,894 -0.34(-1.01%)
Jan 20, 2010 33.10 33.75 33.05 33.68 1,668,246 +0.23(+0.69%)
Jan 19, 2010 33.14 33.60 32.79 33.45 1,912,641 +0.22(+0.66%)
Jan 15, 2010 33.23 33.23 33.23 0 -0.11(-0.33%)
Jan 14, 2010 33.42 33.49 33.20 33.34 1,705,962 -0.04(-0.12%)
Jan 13, 2010 33.32 33.72 33.09 33.38 2,024,875 +0.13(+0.39%)
Jan 12, 2010 33.44 33.65 33.16 33.25 2,621,326 -0.51(-1.51%)
Jan 11, 2010 34.16 34.16 33.56 33.76 764,940 -0.19(-0.56%)
Jan 08, 2010 33.94 34.06 33.61 33.95 1,075,383 -0.13(-0.38%)
Jan 07, 2010 33.36 34.12 33.26 34.08 2,013,422 +0.74(+2.22%)
Jan 06, 2010 33.40 33.60 33.20 33.34 1,328,235 -0.30(-0.89%)
Jan 05, 2010 33.49 33.64 33.32 33.64 1,443,344 +0.03(+0.09%)
Jan 04, 2010 33.92 33.92 33.38 33.61 1,572,195 +0.10(+0.30%)
Dec 31, 2009 33.51 33.51 33.51 0 -0.59(-1.73%)
Dec 30, 2009 33.56 34.11 33.52 34.10 1,102,891 +0.53(+1.58%)
Dec 29, 2009 33.87 33.92 33.51 33.57 1,295,400 -0.27(-0.80%)
Dec 28, 2009 34.33 34.56 33.66 33.84 1,010,121 -0.48(-1.40%)
Dec 24, 2009 34.25 34.41 33.98 34.32 443,604 +0.21(+0.62%)
Dec 23, 2009 33.83 34.11 33.56 34.11 1,356,847 +0.47(+1.40%)
Dec 22, 2009 34.16 34.27 33.64 33.64 2,151,876 -0.35(-1.03%)
Dec 21, 2009 34.19 34.88 33.84 33.99 2,379,918 -0.25(-0.73%)
Dec 18, 2009 34.42 34.62 33.93 34.24 2,893,998 -0.15(-0.44%)
Dec 17, 2009 34.09 34.80 33.80 34.39 2,215,480 -0.13(-0.38%)
Dec 16, 2009 34.72 34.73 34.38 34.52 1,919,739 -0.03(-0.09%)
Dec 15, 2009 34.26 34.64 34.25 34.55 3,348,132 -0.02(-0.06%)
Dec 14, 2009 35.24 35.24 34.10 34.57 2,663,268 -0.25(-0.72%)
Dec 11, 2009 33.79 35.18 33.79 34.82 6,357,605 +1.23(+3.66%)
Dec 10, 2009 33.24 33.64 33.14 33.59 3,248,826 +0.67(+2.04%)
Dec 09, 2009 32.85 32.99 32.48 32.92 3,043,788 +0.19(+0.58%)
Dec 08, 2009 32.07 33.10 32.07 32.73 4,644,536 +0.17(+0.52%)
Dec 07, 2009 31.79 32.67 31.79 32.56 2,463,746 +0.63(+1.97%)
Dec 04, 2009 30.63 31.96 30.63 31.93 4,509,958 +1.87(+6.22%)
Dec 03, 2009 30.41 30.93 30.04 30.06 1,396,022 -0.28(-0.92%)
Dec 02, 2009 30.08 30.81 30.08 30.34 1,809,969 +0.02(+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.