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 (%)
May 28, 2004 38.88 39.15 38.73 38.96 523,000 +0.01(+0.01%)
May 27, 2004 38.58 39.08 38.52 38.95 666,000 +0.36(+0.93%)
May 26, 2004 38.65 38.74 38.51 38.59 610,600 -0.18(-0.45%)
May 25, 2004 38.12 38.88 37.83 38.77 825,900 +0.61(+1.60%)
May 24, 2004 38.18 38.44 38.08 38.16 641,200 -0.12(-0.33%)
May 21, 2004 38.62 38.64 38.20 38.28 809,200 -0.15(-0.38%)
May 20, 2004 38.45 38.64 38.38 38.43 405,600 -0.10(-0.26%)
May 19, 2004 38.67 39.10 38.40 38.53 611,600 -0.03(-0.08%)
May 18, 2004 38.33 38.62 38.30 38.56 605,900 +0.28(+0.73%)
May 17, 2004 38.60 38.73 38.20 38.28 764,100 -0.55(-1.40%)
May 14, 2004 38.79 39.09 38.58 38.83 904,200 -0.04(-0.12%)
May 13, 2004 38.71 38.95 38.64 38.87 815,200 +0.13(+0.34%)
May 12, 2004 38.88 38.88 38.23 38.74 953,200 -0.13(-0.35%)
May 11, 2004 38.48 38.88 38.46 38.88 1,015,000 +0.31(+0.82%)
May 10, 2004 38.92 39.12 38.27 38.56 1,121,000 -0.58(-1.48%)
May 07, 2004 39.28 39.64 39.08 39.14 836,100 -0.25(-0.63%)
May 06, 2004 39.42 39.68 39.20 39.39 613,300 -0.21(-0.54%)
May 05, 2004 39.35 39.68 39.00 39.60 786,800 +0.28(+0.72%)
May 04, 2004 39.67 39.91 39.30 39.32 886,400 -0.28(-0.71%)
May 03, 2004 39.43 39.86 39.42 39.60 766,300 +0.17(+0.43%)
Apr 30, 2004 39.77 39.86 39.33 39.43 994,600 -0.28(-0.71%)
Apr 29, 2004 40.27 40.56 39.59 39.71 851,200 -0.66(-1.65%)
Apr 28, 2004 39.98 40.67 39.53 40.38 1,458,700 +0.66(+1.65%)
Apr 27, 2004 38.70 40.00 38.67 39.72 904,300 +1.02(+2.64%)
Apr 26, 2004 39.17 39.17 38.55 38.70 531,000 -0.47(-1.21%)
Apr 23, 2004 39.30 39.30 38.95 39.17 506,900 -0.12(-0.29%)
Apr 22, 2004 38.91 39.50 38.88 39.29 738,800 +0.38(+0.98%)
Apr 21, 2004 38.54 38.94 38.33 38.91 776,900 +0.33(+0.86%)
Apr 20, 2004 38.88 39.05 38.57 38.58 659,200 -0.20(-0.52%)
Apr 19, 2004 38.86 39.15 38.68 38.78 506,500 -0.08(-0.21%)
Apr 16, 2004 38.75 38.90 38.50 38.86 484,100 +0.29(+0.75%)
Apr 15, 2004 38.46 38.67 38.26 38.57 593,700 +0.12(+0.31%)
Apr 14, 2004 37.92 38.46 37.92 38.45 442,700 +0.37(+0.96%)
Apr 13, 2004 38.58 38.66 37.99 38.09 428,100 -0.55(-1.42%)
Apr 12, 2004 38.75 38.90 38.47 38.63 402,400 -0.05(-0.12%)
Apr 08, 2004 38.92 38.92 38.48 38.68 419,800 +0.26(+0.66%)
Apr 07, 2004 38.58 38.88 38.20 38.42 556,400 -0.27(-0.68%)
Apr 06, 2004 38.70 38.70 38.17 38.69 707,000 -0.01(-0.03%)
Apr 05, 2004 38.92 38.92 38.38 38.70 856,900 -0.16(-0.41%)
Apr 02, 2004 38.67 39.05 38.60 38.86 524,000 +0.43(+1.12%)
Apr 01, 2004 37.98 38.59 37.84 38.43 664,300 +0.36(+0.95%)
Mar 31, 2004 38.05 38.09 37.73 38.07 882,000 +0.07(+0.18%)
Mar 30, 2004 37.98 38.07 37.80 38.00 644,100 -0.01(-0.03%)
Mar 29, 2004 37.35 38.02 37.33 38.01 846,600 +0.49(+1.31%)
Mar 26, 2004 37.65 37.68 37.30 37.52 915,000 -0.35(-0.94%)
Mar 25, 2004 38.02 38.15 37.67 37.88 970,400 +0.05(+0.12%)
Mar 24, 2004 38.17 38.41 37.58 37.83 1,069,100 -0.45(-1.16%)
Mar 23, 2004 38.17 38.49 38.15 38.27 745,600 +0.15(+0.39%)
Mar 22, 2004 38.25 38.35 38.00 38.12 801,600 -0.27(-0.72%)
Mar 19, 2004 38.42 38.90 38.40 38.40 1,153,200 -0.18(-0.45%)
Mar 18, 2004 38.10 38.70 37.83 38.58 717,200 +0.43(+1.13%)
Mar 17, 2004 38.08 38.30 38.01 38.15 925,100 -0.04(-0.12%)
Mar 16, 2004 38.00 38.30 38.00 38.19 1,102,400 +0.04(+0.10%)
Mar 15, 2004 38.06 38.25 37.94 38.15 915,800 -0.04(-0.09%)
Mar 12, 2004 37.56 38.25 37.37 38.19 645,100 +0.64(+1.69%)
Mar 11, 2004 37.50 37.80 37.40 37.55 1,217,800 -0.48(-1.25%)
Mar 10, 2004 38.23 38.40 37.92 38.02 607,200 -0.38(-0.99%)
Mar 09, 2004 37.77 38.56 37.77 38.41 837,300 -0.01(-0.03%)
Mar 08, 2004 38.66 38.66 38.28 38.41 399,900 -0.20(-0.52%)
Mar 05, 2004 38.33 38.71 38.29 38.62 1,086,000 -0.04(-0.12%)
Mar 04, 2004 38.65 38.89 38.65 38.66 428,800 -0.09(-0.23%)
Mar 03, 2004 38.25 38.77 38.09 38.75 463,000 +0.30(+0.78%)
Mar 02, 2004 38.65 38.92 38.31 38.45 761,000 -0.40(-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.