| MCGRAW-HILL COMPANIES, Inc. Add to My Watchlist | (NYSE: MHP) |
| MCGRAW-HILL | 34.01 | +0.36 (+1.07%) | 2,202,903 |
| Historical Data for MHP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 34.05 | 34.33 | 33.61 | 2,202,903 | 34.01 | +0.36 +1.07% |
| 02/08/10 | 34.07 | 34.07 | 33.48 | 1,965,389 | 33.65 | -0.57 -1.67% |
| 02/05/10 | 34.39 | 34.60 | 33.50 | 2,269,074 | 34.22 | -0.15 -0.44% |
| 02/04/10 | 35.30 | 35.30 | 34.35 | 1,632,969 | 34.37 | -1.18 -3.32% |
| 02/03/10 | 35.38 | 35.83 | 35.25 | 1,267,612 | 35.55 | 0.00 0.00% |
| 02/02/10 | 35.47 | 35.78 | 34.96 | 2,077,253 | 35.55 | +0.18 +0.52% |
| 02/01/10 | 35.64 | 35.98 | 35.31 | 1,801,523 | 35.37 | -0.08 -0.24% |
| 01/29/10 | 35.66 | 36.14 | 35.27 | 2,731,432 | 35.45 | -0.11 -0.31% |
| 01/28/10 | 35.66 | 36.67 | 35.33 | 3,892,247 | 35.56 | -0.15 -0.42% |
| 01/27/10 | 35.01 | 36.38 | 35.01 | 3,966,528 | 35.71 | +1.48 +4.32% |
| 01/26/10 | 33.40 | 34.62 | 32.69 | 2,805,419 | 34.23 | +0.83 +2.49% |
| 01/25/10 | 33.55 | 33.55 | 33.17 | 1,825,060 | 33.40 | +0.14 +0.42% |
| 01/22/10 | 33.22 | 33.53 | 33.01 | 2,397,191 | 33.26 | -0.08 -0.24% |
| 01/21/10 | 33.78 | 34.15 | 33.25 | 1,454,894 | 33.34 | -0.34 -1.01% |
| 01/20/10 | 33.10 | 33.75 | 33.05 | 1,668,246 | 33.68 | +0.23 +0.69% |
| 01/19/10 | 33.14 | 33.60 | 32.79 | 1,912,641 | 33.45 | +0.22 +0.66% |
| 01/18/10 | 33.23 | 33.23 | 33.23 | 0 | 33.23 | 0.00 0.00% |
| 01/15/10 | 33.33 | 33.70 | 33.04 | 1,696,866 | 33.23 | -0.11 -0.33% |
| 01/14/10 | 33.42 | 33.49 | 33.20 | 1,705,962 | 33.34 | -0.04 -0.12% |
| 01/13/10 | 33.32 | 33.72 | 33.09 | 2,024,875 | 33.38 | +0.13 +0.39% |
| 01/12/10 | 33.44 | 33.65 | 33.16 | 2,621,326 | 33.25 | -0.51 -1.51% |
| 01/11/10 | 34.16 | 34.16 | 33.56 | 764,940 | 33.76 | -0.19 -0.56% |
| 01/08/10 | 33.94 | 34.06 | 33.61 | 1,075,383 | 33.95 | -0.13 -0.38% |
| 01/07/10 | 33.36 | 34.12 | 33.26 | 2,013,422 | 34.08 | +0.74 +2.22% |
| 01/06/10 | 33.40 | 33.60 | 33.20 | 1,328,235 | 33.34 | -0.30 -0.89% |
| 01/05/10 | 33.49 | 33.64 | 33.32 | 1,443,344 | 33.64 | +0.03 +0.09% |
| 01/04/10 | 33.92 | 33.92 | 33.38 | 1,572,195 | 33.61 | +0.10 +0.30% |
| 01/01/10 | 33.51 | 33.51 | 33.51 | 0 | 33.51 | 0.00 0.00% |
| 12/31/09 | 34.19 | 34.28 | 33.51 | 626,411 | 33.51 | -0.59 -1.73% |
| 12/30/09 | 33.56 | 34.11 | 33.52 | 1,102,891 | 34.10 | +0.53 +1.58% |
| 12/29/09 | 33.87 | 33.92 | 33.51 | 1,295,400 | 33.57 | -0.27 -0.80% |
| 12/28/09 | 34.33 | 34.56 | 33.66 | 1,010,121 | 33.84 | -0.48 -1.40% |
| 12/25/09 | 34.25 | 34.41 | 33.98 | 443,604 | 34.32 | 0.00 0.00% |
| 12/24/09 | 34.25 | 34.41 | 33.98 | 443,604 | 34.32 | +0.21 +0.62% |
| 12/23/09 | 33.83 | 34.11 | 33.56 | 1,356,847 | 34.11 | +0.47 +1.40% |
| 12/22/09 | 34.16 | 34.27 | 33.64 | 2,151,876 | 33.64 | -0.35 -1.03% |
| 12/21/09 | 34.19 | 34.88 | 33.84 | 2,379,918 | 33.99 | -0.25 -0.73% |
| 12/18/09 | 34.42 | 34.62 | 33.93 | 2,893,998 | 34.24 | -0.15 -0.44% |
| 12/17/09 | 34.09 | 34.79 | 33.80 | 2,215,480 | 34.39 | -0.13 -0.38% |
| 12/16/09 | 34.72 | 34.74 | 34.38 | 1,919,739 | 34.52 | -0.03 -0.09% |
| 12/15/09 | 34.26 | 34.64 | 34.25 | 3,348,132 | 34.55 | -0.02 -0.06% |
| 12/14/09 | 35.24 | 35.24 | 34.10 | 2,663,268 | 34.57 | -0.25 -0.72% |
| 12/11/09 | 33.79 | 35.18 | 33.79 | 6,355,213 | 34.82 | +1.23 +3.66% |
| 12/10/09 | 33.24 | 33.64 | 33.14 | 3,248,826 | 33.59 | +0.67 +2.04% |
| 12/09/09 | 32.85 | 32.99 | 32.47 | 3,043,788 | 32.92 | +0.19 +0.58% |
| 12/08/09 | 32.07 | 33.10 | 32.07 | 4,644,536 | 32.73 | +0.17 +0.52% |
| 12/07/09 | 31.79 | 32.67 | 31.79 | 2,463,746 | 32.56 | +0.63 +1.97% |
| 12/04/09 | 30.63 | 31.96 | 30.63 | 4,509,958 | 31.93 | +1.87 +6.22% |
| 12/03/09 | 30.41 | 30.93 | 30.04 | 1,396,022 | 30.06 | -0.28 -0.92% |
| 12/02/09 | 30.08 | 30.81 | 30.08 | 1,809,969 | 30.34 | +0.02 +0.07% |
| \/ Download Data To Spreadsheet | ||||||
