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 (%)
Nov 29, 2002 29.84 30.00 29.50 29.64 373,900 -0.43(-1.43%)
Nov 27, 2002 29.25 30.18 29.20 30.07 860,000 +0.81(+2.79%)
Nov 26, 2002 29.93 29.93 28.54 29.26 1,616,900 -0.77(-2.56%)
Nov 25, 2002 30.43 30.56 29.65 30.03 1,221,900 -0.59(-1.93%)
Nov 22, 2002 30.18 30.70 30.12 30.62 1,153,000 +0.43(+1.41%)
Nov 21, 2002 30.05 30.28 29.52 30.20 1,461,700 +0.20(+0.65%)
Nov 20, 2002 29.75 30.09 29.32 30.00 2,171,200 +0.16(+0.52%)
Nov 19, 2002 30.18 30.68 29.67 29.84 1,228,700 -0.28(-0.93%)
Nov 18, 2002 31.61 31.61 30.11 30.12 1,843,200 -1.36(-4.32%)
Nov 15, 2002 31.45 31.68 31.00 31.48 1,772,900 -0.22(-0.69%)
Nov 14, 2002 31.75 31.88 31.54 31.70 720,000 +0.02(+0.06%)
Nov 13, 2002 31.50 32.03 30.88 31.68 991,500 -0.14(-0.44%)
Nov 12, 2002 31.75 32.48 31.70 31.82 499,600 +0.20(+0.62%)
Nov 11, 2002 32.46 32.50 31.53 31.63 624,000 -0.83(-2.56%)
Nov 08, 2002 32.42 32.92 31.95 32.46 700,200 -0.35(-1.08%)
Nov 07, 2002 32.92 33.15 32.48 32.81 816,600 -0.11(-0.33%)
Nov 06, 2002 32.84 33.08 32.55 32.92 710,900 +0.10(+0.30%)
Nov 05, 2002 32.54 32.91 32.41 32.83 561,400 +0.34(+1.05%)
Nov 04, 2002 32.50 32.75 32.17 32.48 584,400 +0.19(+0.57%)
Nov 01, 2002 32.00 32.50 31.64 32.30 831,100 +0.05(+0.16%)
Oct 31, 2002 32.82 32.92 32.13 32.25 781,900 -0.63(-1.92%)
Oct 30, 2002 32.63 33.00 32.27 32.88 616,000 +0.18(+0.54%)
Oct 29, 2002 32.70 32.85 32.27 32.70 896,100 -0.01(-0.03%)
Oct 28, 2002 33.00 33.05 32.47 32.72 717,300 +0.19(+0.57%)
Oct 25, 2002 31.88 32.70 31.80 32.53 10,000 +0.79(+2.49%)
Oct 24, 2002 31.75 32.05 31.59 31.74 719,600 +0.29(+0.92%)
Oct 23, 2002 30.95 31.50 30.85 31.45 900,900 +0.29(+0.95%)
Oct 22, 2002 31.57 32.15 30.98 31.16 957,400 -0.41(-1.30%)
Oct 21, 2002 30.82 31.70 30.70 31.57 626,200 +0.62(+1.99%)
Oct 18, 2002 30.92 31.10 30.54 30.95 481,500 -0.10(-0.31%)
Oct 17, 2002 31.00 31.43 30.93 31.05 461,000 +0.67(+2.19%)
Oct 16, 2002 31.50 31.50 30.12 30.38 30,000 -1.19(-3.77%)
Oct 15, 2002 30.88 31.68 30.85 31.57 823,600 +1.25(+4.12%)
Oct 14, 2002 30.09 30.62 29.50 30.32 516,000 +0.23(+0.78%)
Oct 11, 2002 29.50 30.20 29.38 30.09 1,250,700 +1.31(+4.55%)
Oct 10, 2002 28.23 28.98 28.01 28.77 970,800 +0.55(+1.95%)
Oct 09, 2002 28.00 28.30 27.75 28.23 1,120,700 -0.07(-0.27%)
Oct 08, 2002 28.65 28.70 27.80 28.30 1,123,100 -0.27(-0.96%)
Oct 07, 2002 29.60 29.91 28.49 28.57 50,000 -0.41(-1.43%)
Oct 04, 2002 30.27 30.28 28.43 28.99 2,006,700 -1.78(-5.77%)
Oct 03, 2002 31.45 31.50 30.62 30.77 782,700 -0.48(-1.55%)
Oct 02, 2002 31.55 32.07 31.14 31.25 424,400 -0.25(-0.79%)
Oct 01, 2002 30.66 31.50 30.20 31.50 648,600 +0.89(+2.91%)
Sep 30, 2002 30.75 30.87 29.82 30.61 699,900 -0.59(-1.88%)
Sep 27, 2002 31.57 32.00 31.18 31.20 418,700 -0.46(-1.47%)
Sep 26, 2002 31.20 31.70 31.02 31.66 645,700 +0.76(+2.46%)
Sep 25, 2002 30.38 31.02 30.07 30.90 796,300 +0.63(+2.10%)
Sep 24, 2002 31.00 31.10 30.23 30.27 620,300 -1.12(-3.58%)
Sep 23, 2002 31.60 31.63 31.14 31.39 332,700 -0.43(-1.35%)
Sep 20, 2002 30.80 32.00 30.80 31.82 800,900 +1.04(+3.36%)
Sep 19, 2002 31.85 31.97 30.77 30.79 687,900 -1.18(-3.69%)
Sep 18, 2002 31.71 32.20 31.55 31.96 638,700 +0.25(+0.79%)
Sep 17, 2002 32.00 32.00 31.43 31.71 474,400 +0.08(+0.25%)
Sep 16, 2002 31.19 31.80 31.14 31.64 401,900 +0.15(+0.46%)
Sep 13, 2002 30.80 31.55 30.61 31.49 375,900 +0.39(+1.25%)
Sep 12, 2002 31.37 31.40 30.93 31.10 429,000 -0.59(-1.86%)
Sep 11, 2002 31.85 31.89 31.67 31.69 474,000 -0.29(-0.91%)
Sep 10, 2002 31.68 32.00 31.66 31.98 502,300 +0.47(+1.49%)
Sep 09, 2002 31.55 31.80 30.70 31.51 551,100 -0.03(-0.10%)
Sep 06, 2002 31.10 31.77 31.02 31.54 464,000 +0.68(+2.20%)
Sep 05, 2002 30.86 31.12 30.36 30.86 481,800 -0.00(-0.02%)
Sep 04, 2002 30.77 31.09 30.52 30.86 568,500 +0.21(+0.69%)
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.