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 (%)
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%)
Sep 03, 2002 31.45 31.45 30.59 30.66 646,800 -1.05(-3.31%)
Aug 30, 2002 31.78 32.00 31.63 31.70 404,600 -0.08(-0.24%)
Aug 29, 2002 31.12 31.95 31.10 31.78 484,900 +0.43(+1.36%)
Aug 28, 2002 31.32 31.45 31.10 31.36 483,500 -0.12(-0.38%)
Aug 27, 2002 32.12 32.12 31.45 31.48 571,100 -0.52(-1.64%)
Aug 26, 2002 31.75 32.12 31.44 32.00 491,900 +0.29(+0.90%)
Aug 23, 2002 31.84 32.08 31.52 31.71 465,700 -0.25(-0.78%)
Aug 22, 2002 32.42 32.42 31.80 31.96 766,700 -0.46(-1.42%)
Aug 21, 2002 32.58 32.60 32.06 32.42 555,200 -0.10(-0.31%)
Aug 20, 2002 32.80 32.80 32.25 32.52 470,300 +0.52(+1.64%)
Aug 16, 2002 32.21 32.33 31.86 32.00 661,400 -0.21(-0.65%)
Aug 15, 2002 31.95 32.40 31.90 32.21 575,800 +0.26(+0.81%)
Aug 14, 2002 30.50 31.97 30.07 31.95 510,000 +1.47(+4.84%)
Aug 13, 2002 30.75 31.07 30.48 30.48 478,200 -0.38(-1.23%)
Aug 12, 2002 31.15 31.18 30.77 30.86 393,000 -0.32(-1.03%)
Aug 07, 2002 30.95 31.25 30.35 31.18 775,700 +0.60(+1.96%)
Aug 06, 2002 29.25 30.84 29.23 30.57 855,400 +1.35(+4.62%)
Aug 05, 2002 29.82 30.26 29.14 29.23 1,029,600 -0.33(-1.13%)
Aug 02, 2002 30.80 30.89 29.34 29.56 800,900 -1.39(-4.49%)
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.