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 (%)
Jan 30, 2004 37.50 37.92 37.28 37.51 945,200 -0.31(-0.82%)
Jan 29, 2004 36.96 37.90 36.95 37.82 1,100,900 +0.87(+2.34%)
Jan 28, 2004 37.00 37.21 36.72 36.95 1,306,600 +0.43(+1.18%)
Jan 27, 2004 36.08 37.65 36.08 36.52 1,838,600 +0.91(+2.56%)
Jan 26, 2004 35.60 35.72 35.18 35.62 402,900 +0.06(+0.17%)
Jan 23, 2004 35.57 35.84 35.38 35.55 323,300 +0.10(+0.30%)
Jan 22, 2004 35.61 35.74 35.23 35.45 437,200 -0.16(-0.45%)
Jan 21, 2004 35.58 35.67 35.20 35.61 492,900 +0.09(+0.25%)
Jan 20, 2004 35.67 35.84 35.41 35.52 523,400 -0.21(-0.59%)
Jan 16, 2004 35.95 36.00 35.63 35.73 462,600 -0.07(-0.20%)
Jan 15, 2004 35.45 35.95 35.34 35.80 726,600 +0.30(+0.85%)
Jan 14, 2004 35.48 35.62 35.38 35.50 534,100 +0.16(+0.44%)
Jan 13, 2004 35.12 35.49 35.05 35.34 758,500 +0.27(+0.77%)
Jan 12, 2004 35.12 35.20 34.98 35.08 899,400 +0.03(+0.07%)
Jan 09, 2004 35.15 35.38 35.05 35.05 571,800 -0.30(-0.85%)
Jan 08, 2004 35.28 35.35 35.10 35.35 463,800 +0.07(+0.20%)
Jan 07, 2004 35.27 35.43 35.13 35.28 678,000 -0.07(-0.20%)
Jan 06, 2004 35.00 35.41 34.92 35.35 561,800 +0.43(+1.22%)
Jan 05, 2004 34.62 35.00 34.55 34.92 672,600 +0.17(+0.50%)
Jan 02, 2004 35.00 35.25 34.61 34.75 451,600 -0.21(-0.60%)
Dec 31, 2003 34.96 35.00 34.79 34.96 526,200 +0.00(+0.00%)
Dec 30, 2003 34.65 34.97 34.64 34.96 622,300 +0.33(+0.95%)
Dec 29, 2003 34.37 34.63 34.33 34.63 464,000 +0.28(+0.80%)
Dec 26, 2003 34.27 34.44 34.27 34.35 108,600 +0.08(+0.23%)
Dec 24, 2003 34.38 34.45 34.27 34.27 200,900 -0.16(-0.45%)
Dec 23, 2003 34.28 34.45 34.24 34.43 460,400 +0.22(+0.64%)
Dec 22, 2003 34.16 34.35 34.11 34.21 523,700 +0.05(+0.15%)
Dec 19, 2003 34.66 34.70 34.06 34.16 666,800 -0.39(-1.13%)
Dec 18, 2003 34.23 34.59 34.20 34.55 490,700 +0.33(+0.98%)
Dec 17, 2003 34.12 34.22 33.76 34.22 663,800 +0.12(+0.34%)
Dec 16, 2003 33.80 34.16 33.78 34.10 629,100 +0.18(+0.53%)
Dec 15, 2003 33.78 34.02 33.77 33.92 1,042,700 +0.27(+0.82%)
Dec 12, 2003 33.49 33.65 33.49 33.65 711,400 +0.21(+0.61%)
Dec 11, 2003 33.38 33.52 33.30 33.44 1,013,800 -0.03(-0.07%)
Dec 10, 2003 33.51 33.56 33.34 33.47 696,600 -0.03(-0.10%)
Dec 09, 2003 33.98 34.10 33.46 33.50 839,200 -0.55(-1.60%)
Dec 08, 2003 33.79 34.09 33.79 34.05 591,500 +0.22(+0.65%)
Dec 05, 2003 33.98 34.01 33.80 33.83 694,200 -0.17(-0.50%)
Dec 04, 2003 34.22 34.22 33.96 33.99 563,300 -0.18(-0.53%)
Dec 03, 2003 34.40 34.40 34.27 34.17 642,700 -0.12(-0.35%)
Dec 02, 2003 34.38 34.53 34.30 34.30 398,300 -0.10(-0.31%)
Dec 01, 2003 34.45 34.55 34.21 34.40 591,100 +0.15(+0.44%)
Nov 28, 2003 34.19 34.40 34.12 34.25 177,100 +0.07(+0.20%)
Nov 26, 2003 34.27 34.47 33.92 34.18 529,000 -0.04(-0.10%)
Nov 25, 2003 33.85 34.35 33.84 34.22 904,700 +0.38(+1.12%)
Nov 24, 2003 33.30 33.87 33.23 33.84 694,400 +0.72(+2.17%)
Nov 21, 2003 33.27 33.27 32.95 33.12 556,400 -0.17(-0.51%)
Nov 20, 2003 33.50 33.59 33.23 33.28 701,500 -0.32(-0.94%)
Nov 19, 2003 33.58 33.86 33.22 33.60 715,900 +0.14(+0.42%)
Nov 18, 2003 33.72 33.72 33.42 33.46 799,000 -0.26(-0.77%)
Nov 17, 2003 33.55 33.78 33.51 33.72 817,300 -0.06(-0.18%)
Nov 14, 2003 33.65 33.95 33.57 33.78 559,700 +0.03(+0.09%)
Nov 13, 2003 33.55 33.77 33.42 33.75 646,600 +0.20(+0.60%)
Nov 12, 2003 32.73 33.58 32.73 33.55 699,900 +0.84(+2.58%)
Nov 11, 2003 32.95 32.95 32.59 32.70 647,400 -0.36(-1.09%)
Nov 10, 2003 33.38 33.41 32.87 33.06 575,800 -0.36(-1.08%)
Nov 07, 2003 33.40 33.59 33.35 33.42 837,000 +0.02(+0.07%)
Nov 06, 2003 33.02 33.41 32.85 33.40 621,400 +0.43(+1.30%)
Nov 05, 2003 33.00 32.98 32.77 32.97 491,700 +0.21(+0.64%)
Nov 04, 2003 33.00 33.00 32.77 32.76 898,300 -0.34(-1.03%)
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.