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, 2006 51.23 51.77 51.14 51.60 2,805,300 +0.34(+0.66%)
May 30, 2006 52.00 52.07 51.25 51.26 1,302,500 -1.09(-2.08%)
May 26, 2006 52.20 52.59 52.02 52.35 1,113,800 +0.10(+0.19%)
May 25, 2006 52.62 53.40 52.15 52.25 1,648,600 -0.17(-0.32%)
May 24, 2006 50.77 52.62 50.59 52.42 2,544,500 +1.36(+2.66%)
May 23, 2006 51.49 51.79 50.95 51.06 1,522,800 -0.68(-1.31%)
May 22, 2006 51.81 52.22 51.35 51.74 1,197,300 -0.49(-0.94%)
May 19, 2006 52.24 52.47 51.76 52.23 1,413,900 +0.00(+0.00%)
May 18, 2006 51.91 52.85 51.91 52.23 2,457,400 -0.57(-1.08%)
May 17, 2006 53.05 53.69 52.68 52.80 2,184,600 -1.00(-1.86%)
May 16, 2006 53.66 53.92 53.36 53.80 1,853,300 +0.24(+0.45%)
May 15, 2006 53.70 53.81 53.20 53.56 1,780,100 -0.05(-0.09%)
May 12, 2006 53.05 54.00 52.97 53.61 2,314,700 +0.57(+1.07%)
May 11, 2006 53.70 53.94 52.98 53.04 1,574,500 -0.51(-0.95%)
May 10, 2006 53.55 53.76 53.08 53.55 2,585,500 -0.27(-0.50%)
May 09, 2006 54.22 54.36 53.60 53.82 3,035,300 -0.39(-0.72%)
May 08, 2006 55.04 55.04 54.13 54.21 2,282,500 -0.62(-1.13%)
May 05, 2006 55.45 55.70 54.77 54.83 2,296,900 -0.52(-0.94%)
May 04, 2006 55.96 56.19 55.31 55.35 1,900,200 -0.61(-1.09%)
May 03, 2006 55.10 56.17 55.00 55.96 2,196,000 +1.08(+1.97%)
May 02, 2006 54.94 55.01 54.39 54.88 2,121,000 -0.01(-0.02%)
May 01, 2006 56.15 56.73 54.80 54.89 2,589,600 -0.77(-1.38%)
Apr 28, 2006 54.83 55.93 54.63 55.66 2,133,800 +0.60(+1.09%)
Apr 27, 2006 54.70 55.31 54.68 55.06 2,223,100 -0.08(-0.15%)
Apr 26, 2006 56.25 56.67 52.95 55.14 5,487,200 -1.11(-1.97%)
Apr 25, 2006 57.17 57.17 55.75 56.25 2,341,800 -1.20(-2.09%)
Apr 24, 2006 57.29 57.58 57.01 57.45 775,500 +0.26(+0.45%)
Apr 21, 2006 57.70 57.70 56.86 57.19 980,000 -0.25(-0.44%)
Apr 20, 2006 57.65 58.00 57.43 57.44 2,104,700 -0.07(-0.12%)
Apr 19, 2006 58.28 58.28 57.42 57.51 1,431,600 -1.17(-1.99%)
Apr 18, 2006 57.96 58.75 57.79 58.68 1,558,400 +0.81(+1.40%)
Apr 17, 2006 57.90 58.28 57.75 57.87 941,400 -0.18(-0.31%)
Apr 13, 2006 58.09 58.21 57.53 58.05 865,400 -0.04(-0.07%)
Apr 12, 2006 57.09 58.36 57.09 58.09 1,181,700 +0.67(+1.17%)
Apr 11, 2006 57.89 58.07 57.29 57.42 2,027,300 -0.76(-1.31%)
Apr 10, 2006 58.27 58.32 57.81 58.18 2,070,900 +0.01(+0.02%)
Apr 07, 2006 58.15 58.50 57.97 58.17 1,892,800 -0.13(-0.22%)
Apr 06, 2006 57.75 58.40 57.45 58.30 2,624,100 +0.42(+0.73%)
Apr 05, 2006 57.70 58.09 57.40 57.88 2,019,200 +0.04(+0.07%)
Apr 04, 2006 57.62 58.05 57.45 57.84 1,221,600 +0.33(+0.57%)
Apr 03, 2006 57.62 58.30 57.31 57.51 1,678,300 -0.11(-0.19%)
Mar 31, 2006 57.45 57.92 57.17 57.62 1,585,000 +0.46(+0.80%)
Mar 30, 2006 56.76 57.32 56.76 57.16 1,243,700 -0.02(-0.03%)
Mar 29, 2006 56.85 57.40 56.63 57.18 1,334,700 +0.54(+0.95%)
Mar 28, 2006 56.39 57.08 56.35 56.64 1,063,600 -0.35(-0.61%)
Mar 27, 2006 57.39 57.49 56.88 56.99 967,200 -0.40(-0.70%)
Mar 24, 2006 56.68 57.53 56.50 57.39 1,222,900 +0.75(+1.32%)
Mar 23, 2006 56.27 56.74 56.12 56.64 1,287,400 +0.07(+0.12%)
Mar 22, 2006 56.50 56.85 56.40 56.57 1,615,800 -0.18(-0.32%)
Mar 21, 2006 57.25 57.25 56.75 56.75 1,705,600 -0.38(-0.67%)
Mar 20, 2006 56.91 58.21 56.91 57.13 2,174,300 -1.13(-1.94%)
Mar 17, 2006 59.35 59.35 58.05 58.26 2,213,200 -0.79(-1.34%)
Mar 16, 2006 58.86 59.57 58.09 59.05 2,313,100 +0.20(+0.34%)
Mar 15, 2006 56.11 59.40 56.11 58.85 3,586,100 +2.43(+4.31%)
Mar 14, 2006 55.36 56.60 55.07 56.42 1,315,700 +1.07(+1.93%)
Mar 13, 2006 54.95 55.44 54.90 55.35 949,500 +0.45(+0.82%)
Mar 10, 2006 54.70 55.10 54.67 54.90 1,841,400 +0.01(+0.02%)
Mar 09, 2006 54.94 55.11 54.70 54.89 1,645,800 -0.05(-0.09%)
Mar 08, 2006 54.03 54.99 54.03 54.94 1,206,600 -0.01(-0.02%)
Mar 07, 2006 54.50 54.95 54.50 54.95 1,154,000 +0.40(+0.73%)
Mar 06, 2006 54.48 54.98 54.35 54.55 1,165,300 +0.12(+0.22%)
Mar 03, 2006 53.86 54.95 53.77 54.43 1,096,600 +0.11(+0.20%)
Mar 02, 2006 54.00 54.46 53.49 54.32 1,253,000 +0.04(+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.