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 (%)
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%)
Sep 02, 2003 30.55 30.84 30.28 30.70 794,600 +0.20(+0.66%)
Aug 29, 2003 30.32 30.60 30.27 30.50 539,900 +0.28(+0.93%)
Aug 28, 2003 30.20 30.23 29.88 30.22 582,800 +0.08(+0.28%)
Aug 27, 2003 30.11 30.21 29.97 30.14 490,100 -0.24(-0.79%)
Aug 26, 2003 30.05 30.38 29.95 30.38 773,100 +0.23(+0.76%)
Aug 25, 2003 30.11 30.18 29.90 30.14 651,600 +0.06(+0.20%)
Aug 22, 2003 30.76 30.82 30.02 30.09 824,100 -0.61(-1.97%)
Aug 21, 2003 30.82 30.95 30.52 30.69 485,100 -0.05(-0.16%)
Aug 20, 2003 30.88 31.04 30.73 30.74 635,900 -0.21(-0.66%)
Aug 19, 2003 30.95 31.09 30.82 30.95 451,800 -0.00(-0.02%)
Aug 18, 2003 31.00 31.11 30.86 30.95 644,400 +0.35(+1.14%)
Aug 15, 2003 30.52 30.70 30.39 30.60 490,400 +0.19(+0.61%)
Aug 14, 2003 30.02 30.48 29.82 30.41 508,300 +0.23(+0.76%)
Aug 13, 2003 30.45 30.65 30.14 30.18 425,700 -0.23(-0.74%)
Aug 12, 2003 30.32 30.45 30.18 30.41 606,200 +0.03(+0.10%)
Aug 11, 2003 30.35 30.69 30.09 30.38 426,700 +0.11(+0.36%)
Aug 08, 2003 30.16 30.39 30.05 30.27 414,400 +0.23(+0.78%)
Aug 07, 2003 29.82 30.23 29.62 30.04 816,600 +0.18(+0.59%)
Aug 06, 2003 29.55 29.95 29.50 29.86 1,108,700 +0.43(+1.46%)
Aug 05, 2003 29.77 29.85 29.39 29.43 955,300 -0.37(-1.24%)
Aug 04, 2003 29.80 29.84 29.30 29.80 1,264,200 -0.02(-0.07%)
Aug 01, 2003 30.27 30.30 29.82 29.82 1,276,200 -0.57(-1.88%)
Jul 31, 2003 30.88 30.92 30.34 30.39 1,180,400 -0.30(-0.98%)
Jul 30, 2003 30.95 31.19 30.68 30.69 1,216,300 -0.36(-1.16%)
Jul 29, 2003 31.90 31.95 31.02 31.05 1,302,600 -0.64(-2.02%)
Jul 28, 2003 31.95 32.10 31.61 31.69 680,100 -0.14(-0.46%)
Jul 25, 2003 31.93 32.15 31.60 31.84 721,800 -0.16(-0.52%)
Jul 24, 2003 31.80 32.26 31.73 32.00 898,600 +0.36(+1.14%)
Jul 23, 2003 31.38 31.64 31.15 31.64 627,000 +0.35(+1.12%)
Jul 22, 2003 31.16 31.60 31.00 31.29 455,500 +0.24(+0.77%)
Jul 21, 2003 31.36 31.43 31.00 31.05 500,600 -0.31(-0.99%)
Jul 18, 2003 31.05 31.39 30.98 31.36 503,400 +0.30(+0.97%)
Jul 17, 2003 31.00 31.20 30.79 31.06 450,100 -0.20(-0.64%)
Jul 16, 2003 31.55 31.62 31.02 31.26 525,400 -0.25(-0.81%)
Jul 15, 2003 31.57 31.97 31.43 31.52 882,700 +0.05(+0.14%)
Jul 14, 2003 31.45 31.73 31.22 31.47 889,900 +0.39(+1.27%)
Jul 11, 2003 30.71 31.36 30.71 31.07 796,000 +0.59(+1.95%)
Jul 10, 2003 31.12 31.12 30.38 30.48 1,136,100 -0.77(-2.46%)
Jul 09, 2003 31.62 31.70 31.00 31.25 949,500 -0.60(-1.88%)
Jul 08, 2003 31.89 31.95 31.75 31.85 767,700 -0.05(-0.16%)
Jul 07, 2003 31.68 32.13 31.68 31.90 824,300 +0.49(+1.58%)
Jul 03, 2003 31.50 31.77 31.38 31.41 520,400 -0.06(-0.19%)
Jul 02, 2003 30.95 31.47 30.91 31.46 961,500 +0.51(+1.65%)
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.