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 28, 2010 27.80 28.35 27.70 27.80 3,871,161 -0.70(-2.46%)
May 27, 2010 28.48 28.75 28.16 28.50 3,102,502 +0.51(+1.82%)
May 26, 2010 28.13 28.84 27.88 27.99 4,621 +0.00(+0.00%)
May 25, 2010 27.51 28.10 27.02 27.99 3,825,139 -0.29(-1.03%)
May 24, 2010 28.06 28.52 27.85 28.28 3,451,062 -0.13(-0.46%)
May 21, 2010 27.67 28.41 27.57 28.41 4,088,130 +0.34(+1.21%)
May 20, 2010 28.73 28.95 27.61 28.07 9,220 -1.20(-4.10%)
May 19, 2010 28.87 29.40 28.60 29.27 4,070,469 +0.32(+1.11%)
May 18, 2010 29.64 29.68 28.67 28.95 100 -0.45(-1.53%)
May 17, 2010 29.10 29.60 28.78 29.40 4,081,476 +0.42(+1.45%)
May 14, 2010 28.98 29.23 28.61 28.98 3,629,058 -0.25(-0.86%)
May 13, 2010 29.76 30.02 28.75 29.23 5,595,480 -0.73(-2.44%)
May 12, 2010 30.09 30.10 29.57 29.96 3,324,634 -0.10(-0.33%)
May 11, 2010 30.38 30.51 29.88 30.06 13,282 +0.91(+3.12%)
May 10, 2010 28.42 29.17 28.20 29.15 15,645,457 -1.13(-3.73%)
May 07, 2010 30.39 30.82 29.64 30.28 4,710,755 +0.27(+0.90%)
May 06, 2010 31.74 31.96 28.82 30.01 4,930,501 -2.21(-6.86%)
May 05, 2010 32.26 32.44 31.64 32.22 3,179,417 -0.45(-1.38%)
May 04, 2010 33.42 33.46 32.45 32.67 2,963,600 -1.12(-3.31%)
May 03, 2010 33.90 33.97 33.52 33.79 1,755,368 +0.07(+0.21%)
Apr 30, 2010 34.26 34.91 33.55 33.72 3,479,536 -0.40(-1.17%)
Apr 29, 2010 33.55 34.15 33.51 34.12 2,747,473 +0.90(+2.71%)
Apr 28, 2010 33.65 33.93 33.05 33.22 3,475,619 -0.43(-1.28%)
Apr 27, 2010 33.76 34.36 33.36 33.65 1,678 -0.23(-0.68%)
Apr 26, 2010 33.28 34.08 33.20 33.88 2,242,398 +0.63(+1.89%)
Apr 23, 2010 33.29 33.49 32.90 33.25 3,148,566 +0.02(+0.06%)
Apr 22, 2010 34.07 34.19 33.22 33.23 4,536,969 -1.20(-3.49%)
Apr 21, 2010 34.43 34.84 34.16 34.43 13,696 -0.30(-0.86%)
Apr 20, 2010 34.88 34.94 34.27 34.73 2,121,006 +0.15(+0.43%)
Apr 19, 2010 34.67 35.13 33.94 34.58 3,511,867 -0.18(-0.52%)
Apr 16, 2010 36.39 36.65 34.63 34.76 5,092,064 -1.79(-4.90%)
Apr 15, 2010 36.85 36.94 36.48 36.55 1,648,004 -0.27(-0.73%)
Apr 14, 2010 36.36 36.90 36.12 36.82 2,187,058 +0.48(+1.32%)
Apr 13, 2010 35.96 36.36 35.85 36.34 1,872,244 +0.31(+0.86%)
Apr 12, 2010 35.83 36.05 35.72 36.03 1,594,177 +0.22(+0.61%)
Apr 09, 2010 35.46 35.81 35.30 35.81 1,481,935 +0.42(+1.19%)
Apr 08, 2010 35.21 35.58 35.13 35.39 1,223,152 +0.00(+0.00%)
Apr 07, 2010 35.32 35.55 35.04 35.39 1,603,991 -0.12(-0.34%)
Apr 06, 2010 35.41 35.58 35.32 35.51 1,332,698 -0.23(-0.64%)
Apr 05, 2010 35.60 35.93 35.51 35.74 1,159,225 +0.14(+0.39%)
Apr 01, 2010 35.60 35.60 35.60 0 -0.05(-0.14%)
Mar 31, 2010 35.67 35.99 35.54 35.65 1,356,654 -0.19(-0.53%)
Mar 30, 2010 35.69 36.08 35.59 35.84 1,129,461 +0.21(+0.59%)
Mar 29, 2010 35.67 36.01 35.54 35.63 1,156,489 +0.01(+0.03%)
Mar 26, 2010 35.85 36.10 35.44 35.62 1,164,675 -0.09(-0.25%)
Mar 25, 2010 36.13 36.26 35.69 35.71 1,181,511 -0.16(-0.45%)
Mar 24, 2010 35.93 36.34 35.61 35.87 1,020,127 -0.17(-0.47%)
Mar 23, 2010 35.89 36.04 35.60 36.04 976,634 +0.11(+0.31%)
Mar 22, 2010 35.61 36.04 35.50 35.93 1,098,136 +0.16(+0.45%)
Mar 19, 2010 36.36 36.48 35.61 35.77 2,020,313 -0.33(-0.91%)
Mar 18, 2010 35.78 36.46 35.66 36.10 1,853,307 +0.32(+0.89%)
Mar 17, 2010 35.34 35.80 35.21 35.78 1,463,561 +0.45(+1.27%)
Mar 16, 2010 35.31 35.56 35.17 35.33 1,549,649 +0.04(+0.11%)
Mar 15, 2010 34.82 35.29 34.62 35.29 1,761,973 +0.24(+0.68%)
Mar 12, 2010 35.32 35.32 34.78 35.05 1,398,778 -0.05(-0.14%)
Mar 11, 2010 34.28 35.10 34.22 35.10 1,503,789 +0.06(+0.17%)
Mar 10, 2010 35.40 35.59 34.64 35.04 2,084,686 -0.26(-0.74%)
Mar 09, 2010 35.41 35.53 35.10 35.30 1,424,918 -0.17(-0.48%)
Mar 08, 2010 35.34 35.52 35.10 35.47 1,346,954 +0.19(+0.54%)
Mar 05, 2010 34.66 35.34 34.66 35.28 1,391,973 +0.79(+2.29%)
Mar 04, 2010 34.29 34.53 33.84 34.49 1,419,181 +0.20(+0.58%)
Mar 03, 2010 34.36 34.37 34.04 34.29 1,500,112 -0.03(-0.08%)
Mar 02, 2010 34.37 34.37 34.14 34.32 1,214,502 -0.00(-0.00%)
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.