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 (%)
Jul 31, 2012 46.81 47.27 46.51 46.96 1,502,397 +0.02(+0.04%)
Jul 30, 2012 47.05 47.34 46.73 46.94 1,381,982 -0.09(-0.19%)
Jul 27, 2012 46.49 47.19 46.34 47.03 2,526,080 +0.89(+1.93%)
Jul 26, 2012 46.05 47.36 45.97 46.14 3,836,991 +1.15(+2.56%)
Jul 25, 2012 45.79 45.85 44.95 44.99 2,586,732 -0.52(-1.14%)
Jul 24, 2012 46.15 46.15 45.38 45.51 1,923,315 -0.55(-1.19%)
Jul 23, 2012 46.35 46.47 46.00 46.06 2,379,958 -0.93(-1.98%)
Jul 20, 2012 47.38 47.59 46.89 46.99 2,136,245 -0.49(-1.03%)
Jul 19, 2012 47.86 48.05 47.33 47.48 1,741,329 -0.19(-0.40%)
Jul 18, 2012 47.16 47.80 47.06 47.67 1,212,472 +0.45(+0.95%)
Jul 17, 2012 46.75 47.40 46.55 47.22 2,144,459 +0.73(+1.57%)
Jul 16, 2012 45.89 46.51 45.62 46.49 1,824,344 +0.28(+0.61%)
Jul 14, 2012 44.69 47.26 44.58 46.21 2,926,441 +0.00(+0.00%)
Jul 13, 2012 44.69 47.26 44.58 46.21 2,926,441 +1.67(+3.75%)
Jul 12, 2012 44.35 44.77 44.19 44.54 812,715 -0.12(-0.27%)
Jul 11, 2012 44.68 45.09 44.31 44.66 855,437 -0.04(-0.09%)
Jul 10, 2012 44.46 45.20 44.46 44.70 854,594 -0.08(-0.18%)
Jul 09, 2012 45.12 45.29 44.65 44.78 1,202,221 -0.43(-0.95%)
Jul 06, 2012 45.44 45.78 44.86 45.21 1,004,799 -0.77(-1.67%)
Jul 05, 2012 45.60 46.26 45.42 45.98 1,015,185 +0.29(+0.63%)
Jul 03, 2012 45.13 45.86 44.79 45.69 1,058,556 +0.51(+1.13%)
Jul 02, 2012 45.83 45.83 44.65 45.18 1,004,058 +0.27(+0.60%)
Jun 30, 2012 43.54 45.01 43.54 44.91 1,145,929 -0.09(-0.20%)
Jun 29, 2012 43.54 45.01 43.54 45.00 1,511,387 +1.41(+3.23%)
Jun 28, 2012 43.78 44.03 43.23 43.59 1,577,742 -0.30(-0.68%)
Jun 27, 2012 43.50 43.95 43.03 43.89 971,508 +0.82(+1.90%)
Jun 26, 2012 42.48 43.20 42.26 43.07 1,367,614 +0.67(+1.58%)
Jun 25, 2012 42.65 42.83 42.12 42.40 1,062,861 -0.75(-1.74%)
Jun 22, 2012 42.92 43.29 42.92 43.15 1,529,747 +0.38(+0.89%)
Jun 21, 2012 43.61 43.69 42.74 42.77 876,540 -0.75(-1.72%)
Jun 20, 2012 43.61 43.71 43.16 43.52 1,097,249 -0.14(-0.32%)
Jun 19, 2012 43.40 44.48 43.23 43.66 1,673,407 +0.63(+1.46%)
Jun 18, 2012 42.50 43.22 42.35 43.03 1,453,319 +0.53(+1.25%)
Jun 15, 2012 42.58 42.69 42.43 42.50 2,579,935 +0.00(+0.00%)
Jun 14, 2012 42.83 42.94 42.37 42.50 2,102,827 -0.13(-0.30%)
Jun 13, 2012 43.33 43.39 42.51 42.63 940,152 -0.80(-1.84%)
Jun 12, 2012 43.09 43.52 42.87 43.43 1,635,725 +0.57(+1.33%)
Jun 11, 2012 43.78 43.87 42.85 42.86 1,305,299 -0.66(-1.52%)
Jun 08, 2012 43.51 43.54 42.78 43.52 1,580,998 -0.27(-0.62%)
Jun 07, 2012 43.97 44.15 43.60 43.79 1,786,560 +0.17(+0.39%)
Jun 06, 2012 43.02 43.67 43.01 43.62 1,395,969 +0.64(+1.49%)
Jun 05, 2012 42.64 43.20 42.21 42.98 2,044,596 +0.11(+0.26%)
Jun 04, 2012 42.68 42.94 42.02 42.87 1,755,172 +0.11(+0.26%)
Jun 02, 2012 43.13 43.32 42.47 42.76 2,304,967 +0.00(+0.00%)
Jun 01, 2012 43.13 43.32 42.47 42.76 2,304,967 -0.62(-1.43%)
May 31, 2012 43.54 43.75 43.28 43.38 4,063,190 -0.44(-1.00%)
May 30, 2012 44.06 44.28 43.76 43.82 2,167,072 -0.62(-1.40%)
May 29, 2012 44.86 45.31 44.38 44.44 1,610,801 -0.10(-0.22%)
May 25, 2012 44.73 44.93 44.40 44.54 722,525 -0.22(-0.49%)
May 24, 2012 44.92 44.98 44.43 44.76 1,079,924 -0.12(-0.27%)
May 23, 2012 44.63 45.00 44.35 44.88 1,212,952 -0.10(-0.22%)
May 22, 2012 44.89 45.72 44.65 44.98 1,830,043 +0.29(+0.65%)
May 21, 2012 44.53 44.87 44.19 44.69 1,411,544 +0.18(+0.40%)
May 18, 2012 44.83 45.10 44.02 44.51 2,729,144 -0.10(-0.22%)
May 17, 2012 45.95 45.96 44.61 44.61 1,844,385 -1.28(-2.79%)
May 16, 2012 46.65 46.70 45.88 45.89 1,554,301 -0.53(-1.14%)
May 15, 2012 46.57 47.00 46.32 46.42 1,112,719 -0.15(-0.32%)
May 14, 2012 46.98 47.27 46.55 46.57 1,122,667 -0.72(-1.52%)
May 11, 2012 47.21 47.65 47.00 47.29 1,167,295 -0.11(-0.23%)
May 10, 2012 47.56 47.72 47.29 47.40 892,910 +0.18(+0.38%)
May 09, 2012 47.36 47.45 46.78 47.22 1,962,566 -0.47(-0.99%)
May 08, 2012 48.46 48.56 47.69 47.69 2,700,173 -0.92(-1.89%)
May 07, 2012 48.67 48.89 48.33 48.61 1,538,052 -0.09(-0.18%)
May 04, 2012 48.90 49.16 48.53 48.70 1,132,583 -0.55(-1.12%)
May 03, 2012 49.20 49.46 48.69 49.25 1,875,814 -0.07(-0.14%)
May 02, 2012 49.20 49.33 49.01 49.32 1,031,094 -0.08(-0.16%)
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.