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, 2012 46.76 46.83 46.04 46.54 3,176,693 -0.27(-0.58%)
Feb 28, 2012 46.76 46.98 46.34 46.81 2,377,565 +0.11(+0.24%)
Feb 27, 2012 45.87 46.84 45.55 46.70 2,187,503 +0.67(+1.46%)
Feb 24, 2012 45.99 46.31 45.87 46.03 2,298,384 +0.06(+0.13%)
Feb 23, 2012 45.60 46.00 45.19 45.97 1,855,133 +0.24(+0.52%)
Feb 22, 2012 45.50 46.00 45.50 45.73 3,279,973 +0.05(+0.11%)
Feb 21, 2012 46.00 46.04 45.43 45.68 1,521,806 -0.29(-0.63%)
Feb 17, 2012 46.27 46.34 45.61 45.97 3,368,296 -0.17(-0.37%)
Feb 16, 2012 45.49 46.42 45.44 46.14 1,718,061 +0.57(+1.25%)
Feb 15, 2012 45.68 45.74 45.10 45.57 1,943,087 +0.07(+0.15%)
Feb 14, 2012 45.22 45.81 44.99 45.50 1,525,781 -0.39(-0.85%)
Feb 13, 2012 45.89 46.23 45.62 45.89 1,019,634 +0.37(+0.81%)
Feb 10, 2012 45.33 45.59 45.25 45.52 1,050,123 -0.21(-0.46%)
Feb 09, 2012 45.85 46.12 45.51 45.73 2,252,292 -0.22(-0.48%)
Feb 08, 2012 45.92 46.13 45.52 45.95 1,420,712 +0.00(+0.00%)
Feb 07, 2012 45.80 46.07 45.14 45.95 2,191,536 +0.00(+0.00%)
Feb 06, 2012 46.07 46.23 45.87 45.95 1,400,866 -0.44(-0.95%)
Feb 03, 2012 46.26 46.56 46.06 46.39 2,088,156 +0.38(+0.83%)
Feb 02, 2012 45.91 46.13 45.74 46.01 1,790,007 +0.20(+0.44%)
Feb 01, 2012 46.32 46.32 45.60 45.81 2,334,534 -0.19(-0.41%)
Jan 31, 2012 47.41 47.55 44.67 46.00 3,904,418 -0.31(-0.67%)
Jan 30, 2012 46.46 46.75 46.02 46.31 2,076,488 -0.59(-1.26%)
Jan 27, 2012 46.58 47.39 46.35 46.90 1,714,070 +0.05(+0.11%)
Jan 26, 2012 47.45 47.60 46.70 46.85 1,293,095 -0.54(-1.14%)
Jan 25, 2012 46.43 47.50 46.22 47.39 1,350,695 +0.86(+1.85%)
Jan 24, 2012 46.06 46.63 45.84 46.53 1,044,510 +0.17(+0.37%)
Jan 23, 2012 46.36 46.82 45.98 46.36 784,034 +0.10(+0.22%)
Jan 20, 2012 46.50 46.74 46.08 46.26 1,487,114 -0.13(-0.28%)
Jan 19, 2012 46.15 46.66 45.36 46.39 2,709,262 +0.35(+0.76%)
Jan 18, 2012 45.34 46.06 45.09 46.04 1,495,785 +0.65(+1.43%)
Jan 17, 2012 46.34 46.70 45.33 45.39 1,832,085 -0.70(-1.52%)
Jan 13, 2012 45.80 46.13 45.64 46.09 1,099,880 +0.07(+0.15%)
Jan 12, 2012 46.36 46.61 45.61 46.02 1,328,002 -0.33(-0.71%)
Jan 11, 2012 47.53 47.57 46.25 46.35 1,487,973 -1.40(-2.93%)
Jan 10, 2012 46.09 47.85 45.97 47.75 2,498,582 +1.49(+3.22%)
Jan 09, 2012 46.01 46.50 46.00 46.26 1,147,213 +0.25(+0.54%)
Jan 06, 2012 45.80 46.06 45.42 46.01 1,354,810 +0.07(+0.15%)
Jan 05, 2012 45.03 46.00 44.78 45.94 1,156,157 +0.78(+1.73%)
Jan 04, 2012 45.48 45.64 44.93 45.16 1,012,272 +0.19(+0.42%)
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%)
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.