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 (%)
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%)
May 01, 2012 49.08 49.67 49.05 49.40 1,208,264 +0.23(+0.47%)
Apr 30, 2012 49.14 49.26 48.93 49.17 1,629,643 -0.05(-0.10%)
Apr 27, 2012 49.00 49.35 48.83 49.22 1,672,577 +0.41(+0.84%)
Apr 26, 2012 47.95 48.88 47.71 48.81 1,724,165 +0.85(+1.77%)
Apr 25, 2012 48.68 48.71 47.39 47.96 1,748,369 +0.26(+0.55%)
Apr 24, 2012 48.80 49.15 47.33 47.70 2,951,103 -1.40(-2.85%)
Apr 23, 2012 49.18 49.21 48.73 49.10 1,243,887 -0.43(-0.87%)
Apr 20, 2012 49.37 50.00 49.25 49.53 1,837,353 +0.26(+0.53%)
Apr 19, 2012 49.57 49.66 48.88 49.27 1,575,424 -0.34(-0.69%)
Apr 18, 2012 48.73 49.69 48.68 49.61 2,063,548 +0.59(+1.20%)
Apr 17, 2012 48.80 49.25 48.56 49.02 1,619,598 +0.73(+1.51%)
Apr 16, 2012 48.74 48.85 48.20 48.29 1,247,430 -0.28(-0.58%)
Apr 13, 2012 48.81 48.92 48.46 48.57 1,326,985 -0.46(-0.94%)
Apr 12, 2012 48.29 49.05 48.16 49.03 1,813,720 +0.74(+1.53%)
Apr 11, 2012 48.21 48.39 47.91 48.29 1,872,300 +0.44(+0.92%)
Apr 10, 2012 48.68 48.90 47.83 47.85 3,197,743 -0.84(-1.73%)
Apr 09, 2012 48.49 48.75 48.19 48.69 1,757,405 -0.30(-0.61%)
Apr 05, 2012 48.54 49.00 48.54 48.99 1,801,402 +0.24(+0.49%)
Apr 04, 2012 48.59 49.02 48.50 48.75 2,011,050 -0.07(-0.14%)
Apr 03, 2012 48.52 49.07 48.52 48.82 1,618,930 +0.14(+0.29%)
Apr 02, 2012 48.36 48.73 48.19 48.68 1,727,674 +0.21(+0.43%)
Mar 30, 2012 47.77 48.60 47.65 48.47 5,452,090 +0.89(+1.87%)
Mar 29, 2012 46.82 47.63 46.80 47.58 1,509,059 +0.42(+0.89%)
Mar 28, 2012 47.50 47.60 47.01 47.16 1,373,669 -0.35(-0.74%)
Mar 27, 2012 47.50 47.69 47.05 47.51 1,355,039 +0.20(+0.42%)
Mar 26, 2012 47.39 47.67 47.28 47.31 2,070,677 +0.13(+0.28%)
Mar 23, 2012 46.57 47.26 46.44 47.18 1,218,062 +0.77(+1.66%)
Mar 22, 2012 47.15 47.17 46.17 46.41 2,058,320 -0.74(-1.57%)
Mar 21, 2012 47.28 47.38 47.08 47.15 1,505,531 -0.13(-0.27%)
Mar 20, 2012 47.10 47.32 46.71 47.28 1,712,120 +0.03(+0.06%)
Mar 19, 2012 47.11 47.40 47.02 47.25 2,247,127 -0.29(-0.61%)
Mar 16, 2012 46.96 47.63 46.79 47.54 2,549,842 +0.52(+1.11%)
Mar 15, 2012 46.99 47.02 46.67 47.02 1,527,986 +0.19(+0.41%)
Mar 14, 2012 47.25 47.43 46.74 46.83 1,606,017 -0.37(-0.78%)
Mar 13, 2012 47.00 47.22 46.52 47.20 3,129,526 +0.39(+0.83%)
Mar 12, 2012 46.63 46.87 46.36 46.81 1,045,634 +0.21(+0.45%)
Mar 09, 2012 46.44 46.79 46.35 46.60 1,211,333 +0.27(+0.58%)
Mar 08, 2012 46.02 46.47 45.88 46.33 1,277,764 +0.52(+1.14%)
Mar 07, 2012 45.85 45.96 45.58 45.81 1,456,509 +0.06(+0.13%)
Mar 06, 2012 46.04 46.23 45.70 45.75 1,281,468 -0.64(-1.38%)
Mar 05, 2012 46.08 46.60 46.01 46.39 1,577,751 +0.16(+0.35%)
Mar 02, 2012 46.42 46.52 46.11 46.23 896,967 -0.33(-0.71%)
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.