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 (%)
Jun 30, 2003 31.05 31.14 30.54 31.00 1,073,200 -0.12(-0.40%)
Jun 27, 2003 30.95 31.45 30.75 31.12 904,800 +0.15(+0.48%)
Jun 26, 2003 31.02 31.15 30.76 30.98 848,700 -0.05(-0.16%)
Jun 25, 2003 31.20 31.45 30.95 31.02 850,800 -0.20(-0.64%)
Jun 24, 2003 31.11 31.36 30.95 31.23 717,100 +0.09(+0.29%)
Jun 23, 2003 31.35 31.39 30.75 31.14 1,047,200 -0.32(-1.02%)
Jun 20, 2003 31.55 31.82 31.26 31.45 1,325,800 -0.55(-1.70%)
Jun 19, 2003 32.24 32.38 31.84 32.00 1,013,600 -0.23(-0.71%)
Jun 18, 2003 32.55 32.61 32.00 32.23 952,600 -0.51(-1.54%)
Jun 17, 2003 32.93 33.08 32.58 32.73 773,700 +0.23(+0.72%)
Jun 16, 2003 31.98 32.62 31.92 32.50 720,200 +0.53(+1.66%)
Jun 13, 2003 32.08 32.25 31.76 31.97 696,700 -0.20(-0.64%)
Jun 12, 2003 32.30 32.37 31.56 32.17 771,600 -0.12(-0.36%)
Jun 11, 2003 32.19 32.31 31.84 32.29 634,800 +0.13(+0.42%)
Jun 10, 2003 31.90 32.23 31.75 32.16 674,400 +0.55(+1.76%)
Jun 09, 2003 31.95 32.13 31.44 31.60 808,200 -0.41(-1.30%)
Jun 06, 2003 32.50 32.65 31.88 32.02 1,052,700 -0.55(-1.67%)
Jun 05, 2003 32.00 32.57 31.88 32.56 1,790,800 -0.13(-0.40%)
Jun 04, 2003 31.76 32.75 31.76 32.69 853,100 +0.35(+1.08%)
Jun 03, 2003 32.50 32.59 32.20 32.34 1,002,300 -0.20(-0.63%)
Jun 02, 2003 32.05 32.90 32.00 32.55 1,621,400 +0.94(+2.97%)
May 30, 2003 31.12 31.90 31.12 31.61 1,272,200 +0.68(+2.20%)
May 29, 2003 30.79 31.00 30.65 30.93 1,121,900 +0.10(+0.31%)
May 28, 2003 30.95 31.00 30.66 30.83 1,726,900 +0.59(+1.97%)
May 27, 2003 29.84 30.23 29.69 30.23 765,700 +0.41(+1.36%)
May 23, 2003 29.80 30.07 29.53 29.83 602,000 -0.14(-0.47%)
May 22, 2003 29.96 30.12 29.68 29.97 772,300 +0.03(+0.10%)
May 21, 2003 29.85 30.32 29.77 29.94 1,048,700 -0.01(-0.05%)
May 20, 2003 29.89 30.02 29.48 29.95 1,446,300 +0.06(+0.20%)
May 19, 2003 30.51 30.51 29.79 29.89 1,047,800 -0.61(-2.00%)
May 16, 2003 30.85 30.90 30.23 30.50 1,190,200 -0.03(-0.08%)
May 15, 2003 29.57 30.70 29.50 30.53 1,865,400 +0.93(+3.14%)
May 14, 2003 29.62 29.70 29.25 29.60 1,079,000 -0.04(-0.12%)
May 13, 2003 29.34 29.68 29.32 29.64 1,079,800 +0.29(+0.99%)
May 12, 2003 28.88 29.54 28.88 29.34 861,300 +0.49(+1.72%)
May 09, 2003 28.70 28.98 28.59 28.85 777,100 +0.36(+1.26%)
May 08, 2003 28.50 28.68 28.40 28.49 590,400 -0.01(-0.04%)
May 07, 2003 28.34 28.62 28.14 28.50 1,326,200 +0.16(+0.56%)
May 06, 2003 28.73 28.82 28.25 28.34 1,642,600 -0.51(-1.77%)
May 05, 2003 29.20 29.35 28.66 28.85 733,900 -0.36(-1.25%)
May 02, 2003 28.73 29.27 28.70 29.21 628,400 +0.30(+1.04%)
May 01, 2003 29.14 29.25 28.63 28.91 976,400 -0.28(-0.96%)
Apr 30, 2003 29.52 29.70 28.95 29.20 1,635,600 -1.02(-3.36%)
Apr 29, 2003 30.00 30.21 29.55 30.21 1,025,700 +0.59(+1.97%)
Apr 28, 2003 29.02 29.73 29.02 29.62 698,400 +0.73(+2.51%)
Apr 25, 2003 29.10 29.35 28.78 28.90 876,500 -0.50(-1.68%)
Apr 24, 2003 29.48 29.51 29.14 29.39 723,200 -0.34(-1.14%)
Apr 23, 2003 29.93 29.94 29.32 29.73 827,100 -0.13(-0.44%)
Apr 22, 2003 29.05 29.89 29.04 29.86 773,000 +0.47(+1.62%)
Apr 21, 2003 29.60 29.64 29.16 29.39 620,600 -0.14(-0.47%)
Apr 17, 2003 29.11 29.57 29.10 29.53 547,700 +0.30(+1.01%)
Apr 16, 2003 29.93 29.99 29.13 29.23 631,900 -0.47(-1.58%)
Apr 15, 2003 29.05 29.93 28.91 29.70 1,125,100 +0.45(+1.56%)
Apr 14, 2003 28.45 29.25 28.45 29.25 753,100 +0.90(+3.17%)
Apr 11, 2003 28.82 28.95 28.30 28.35 746,000 -0.15(-0.54%)
Apr 10, 2003 28.32 28.59 28.20 28.50 1,152,900 +0.18(+0.64%)
Apr 09, 2003 28.98 29.19 28.15 28.32 1,660,200 -0.64(-2.19%)
Apr 08, 2003 29.10 29.39 28.91 28.96 885,600 -0.08(-0.28%)
Apr 07, 2003 29.30 29.68 29.00 29.04 789,000 +0.30(+1.06%)
Apr 04, 2003 28.90 28.95 28.59 28.73 561,100 +0.05(+0.17%)
Apr 03, 2003 29.02 29.02 28.51 28.68 977,400 -0.31(-1.07%)
Apr 02, 2003 28.75 29.21 28.60 29.00 885,500 +0.74(+2.62%)
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.