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 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%)
Nov 03, 2003 33.54 33.59 33.07 33.10 920,900 -0.38(-1.12%)
Oct 31, 2003 33.60 33.69 33.42 33.48 821,100 -0.01(-0.03%)
Oct 30, 2003 32.86 33.74 32.86 33.48 1,027,200 +0.70(+2.15%)
Oct 29, 2003 32.35 32.78 32.32 32.78 958,100 +0.54(+1.66%)
Oct 28, 2003 31.86 32.70 32.06 32.24 1,144,500 -0.20(-0.62%)
Oct 27, 2003 32.12 32.67 32.12 32.45 765,100 +0.33(+1.01%)
Oct 24, 2003 32.08 32.16 31.84 32.12 751,700 +0.00(+0.02%)
Oct 23, 2003 31.73 32.38 31.65 32.12 877,500 +0.27(+0.83%)
Oct 22, 2003 31.90 32.00 31.69 31.85 465,400 -0.15(-0.47%)
Oct 21, 2003 32.38 32.39 31.98 32.00 742,700 -0.38(-1.19%)
Oct 20, 2003 32.06 32.38 31.97 32.38 356,900 +0.32(+1.01%)
Oct 17, 2003 32.34 32.40 31.98 32.06 532,900 -0.20(-0.62%)
Oct 16, 2003 32.35 32.51 32.13 32.26 604,300 -0.09(-0.28%)
Oct 15, 2003 32.50 32.50 32.13 32.35 781,900 -0.14(-0.45%)
Oct 14, 2003 32.00 32.49 31.80 32.49 847,900 +0.49(+1.55%)
Oct 13, 2003 31.98 32.33 31.95 32.00 327,900 +0.02(+0.08%)
Oct 10, 2003 31.89 32.02 31.82 31.98 346,700 -0.02(-0.06%)
Oct 09, 2003 32.02 32.33 31.93 32.00 658,400 +0.22(+0.69%)
Oct 08, 2003 31.70 31.90 31.67 31.77 379,600 +0.07(+0.22%)
Oct 07, 2003 31.79 31.73 31.35 31.70 670,000 -0.08(-0.25%)
Oct 06, 2003 31.77 31.82 31.63 31.79 537,500 +0.06(+0.19%)
Oct 03, 2003 31.82 32.07 31.70 31.73 694,600 +0.10(+0.32%)
Oct 02, 2003 31.45 31.66 31.39 31.62 598,900 +0.20(+0.62%)
Oct 01, 2003 31.02 31.47 31.00 31.43 829,800 +0.36(+1.17%)
Sep 30, 2003 31.07 31.07 30.69 31.07 861,200 -0.01(-0.03%)
Sep 29, 2003 30.57 31.17 30.50 31.07 760,700 +0.54(+1.79%)
Sep 26, 2003 30.70 30.70 30.36 30.53 834,300 -0.30(-0.97%)
Sep 25, 2003 30.88 31.05 30.75 30.83 745,700 +0.00(+0.02%)
Sep 24, 2003 30.92 31.09 30.64 30.82 1,361,000 -0.10(-0.32%)
Sep 23, 2003 30.19 30.93 30.09 30.93 1,229,500 +0.84(+2.78%)
Sep 22, 2003 29.90 30.09 29.57 30.09 1,045,500 +0.11(+0.37%)
Sep 19, 2003 30.16 30.16 29.83 29.98 697,300 -0.40(-1.32%)
Sep 18, 2003 30.40 30.40 30.11 30.38 631,600 +0.24(+0.80%)
Sep 17, 2003 30.25 30.25 30.00 30.14 585,400 -0.15(-0.50%)
Sep 16, 2003 29.98 30.29 30.05 30.29 613,900 +0.32(+1.08%)
Sep 15, 2003 30.19 30.19 29.95 29.96 635,300 -0.26(-0.86%)
Sep 12, 2003 30.31 30.39 30.11 30.23 524,600 -0.08(-0.28%)
Sep 11, 2003 30.29 30.34 30.07 30.31 954,300 +0.27(+0.92%)
Sep 10, 2003 30.55 30.55 29.91 30.04 624,900 -0.52(-1.69%)
Sep 09, 2003 30.54 30.63 30.43 30.55 543,300 -0.25(-0.80%)
Sep 08, 2003 31.02 31.02 30.66 30.80 820,800 -0.20(-0.66%)
Sep 05, 2003 30.80 31.22 30.74 31.00 855,900 +0.18(+0.57%)
Sep 04, 2003 30.88 30.93 30.59 30.82 690,900 -0.05(-0.16%)
Sep 03, 2003 30.62 30.96 30.61 30.88 789,700 +0.18(+0.57%)
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.