MHP: Historical Prices for MCGRAW HILL COS THE

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.59	31.83	30.76	30.99	3,936,900	30.99
19-Nov-09	31.50	31.81	31.29	31.73	2,995,000	31.73
18-Nov-09	31.75	31.92	31.37	31.91	1,855,600	31.91
17-Nov-09	31.59	31.88	31.59	31.85	2,566,600	31.85
16-Nov-09	31.21	31.90	31.21	31.87	2,404,800	31.87
13-Nov-09	30.88	31.20	30.55	31.06	3,790,200	31.06
12-Nov-09	30.30	30.99	30.19	30.72	3,434,700	30.72
11-Nov-09	30.15	30.35	29.85	30.30	2,324,300	30.30
10-Nov-09	30.24	30.36	29.63	29.79	1,803,600	29.79
9-Nov-09	29.51	30.41	29.44	30.36	1,625,700	30.36
6-Nov-09	29.40	29.50	28.91	29.32	1,729,800	29.32
5-Nov-09	28.95	29.75	28.86	29.46	3,108,100	29.46
4-Nov-09	28.90	29.28	28.59	28.66	1,765,600	28.66
3-Nov-09	28.21	28.86	28.16	28.73	2,772,200	28.73
2-Nov-09	28.86	29.07	28.01	28.52	4,587,500	28.52
30-Oct-09	29.96	30.43	28.76	28.78	3,600,500	28.78
29-Oct-09	29.51	30.42	29.00	30.09	4,062,500	30.09
28-Oct-09	29.17	29.93	29.03	29.22	4,702,800	29.22
27-Oct-09	29.46	29.95	28.59	29.13	4,370,200	29.13
26-Oct-09	29.90	30.93	29.28	29.47	4,169,500	29.47
23-Oct-09	30.86	30.89	29.91	30.49	3,967,900	30.49
22-Oct-09	29.81	30.83	29.55	30.62	4,605,000	30.62
21-Oct-09	30.53	30.75	29.76	29.84	3,083,300	29.84
20-Oct-09	29.97	30.77	29.97	30.53	3,552,300	30.53
19-Oct-09	29.69	30.57	29.40	30.54	3,341,500	30.54
16-Oct-09	29.18	29.66	28.92	29.58	3,514,500	29.58
15-Oct-09	29.25	29.61	29.01	29.58	3,370,300	29.58
14-Oct-09	28.52	29.29	28.36	29.23	4,907,200	29.23
13-Oct-09	28.43	28.45	27.86	28.32	5,526,900	28.32
12-Oct-09	28.01	28.43	27.88	28.43	5,328,000	28.43
9-Oct-09	27.25	27.65	27.06	27.28	3,740,100	27.28
8-Oct-09	26.49	27.36	26.24	27.31	5,309,900	27.31
7-Oct-09	25.99	26.16	25.71	26.14	3,676,800	26.14
6-Oct-09	25.45	26.04	25.33	25.98	4,057,400	25.98
5-Oct-09	24.57	25.45	24.48	25.27	3,322,400	25.27
2-Oct-09	25.18	25.39	24.46	24.62	3,670,600	24.62
1-Oct-09	25.06	25.41	24.79	25.38	4,612,600	25.38
30-Sep-09	26.22	26.22	24.83	25.14	7,662,600	25.14
29-Sep-09	24.32	26.39	24.08	26.11	9,329,500	26.11
28-Sep-09	23.84	24.68	23.64	24.33	3,691,100	24.33
25-Sep-09	24.22	24.25	23.55	23.67	7,019,700	23.67
24-Sep-09	25.95	26.25	24.12	24.18	7,428,200	24.18
23-Sep-09	26.15	26.56	25.74	25.87	3,674,100	25.87
22-Sep-09	26.22	26.89	26.22	26.31	2,798,500	26.31
21-Sep-09	26.83	26.83	25.89	26.01	4,186,800	26.01
18-Sep-09	27.16	27.33	26.65	26.81	3,382,300	26.81
17-Sep-09	28.00	28.40	26.87	27.03	4,489,700	27.03
16-Sep-09	27.26	28.28	27.25	28.20	4,154,900	28.20
15-Sep-09	27.63	27.63	27.03	27.19	4,946,800	27.19
14-Sep-09	27.31	27.73	27.02	27.55	3,098,100	27.55
11-Sep-09	27.69	27.82	27.38	27.70	3,308,500	27.70
10-Sep-09	27.12	27.63	27.10	27.59	4,019,400	27.59
9-Sep-09	26.55	27.65	26.19	27.06	7,727,500	27.06
8-Sep-09	28.40	28.90	26.59	27.00	12,787,300	27.00
4-Sep-09	29.14	29.74	28.76	29.10	6,955,500	29.10
3-Sep-09	32.05	32.40	28.35	29.01	14,157,800	29.01
2-Sep-09	33.10	33.22	32.17	32.31	3,587,500	32.31
1-Sep-09	33.64	34.10	32.90	33.26	4,417,600	33.26
31-Aug-09	33.21	33.65	32.75	33.61	2,965,700	33.61
28-Aug-09	33.23	33.94	32.74	33.61	4,321,300	33.61
27-Aug-09	31.99	33.01	31.46	32.98	4,201,800	32.98
26-Aug-09	30.89	32.91	30.80	32.15	4,942,300	32.15
25-Aug-09	30.90	31.64	30.51	31.03	3,300,700	31.03
24-Aug-09	29.63	30.86	29.44	30.71	3,729,700	30.71
24-Aug-09	$ 0.225 Dividend
21-Aug-09	29.45	29.80	29.11	29.67	2,331,000	29.44
20-Aug-09	28.95	29.05	28.47	29.05	2,428,000	28.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions