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 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%)
Apr 01, 2003 27.88 28.50 27.73 28.25 1,465,500 +0.46(+1.65%)
Mar 31, 2003 27.69 28.14 27.38 27.80 1,065,400 -0.03(-0.11%)
Mar 28, 2003 28.00 28.34 27.57 27.82 1,320,400 -0.54(-1.90%)
Mar 27, 2003 28.30 28.58 27.95 28.36 755,600 +0.07(+0.25%)
Mar 26, 2003 28.91 28.91 27.70 28.30 1,529,600 -0.61(-2.13%)
Mar 25, 2003 28.52 29.26 28.29 28.91 707,900 +0.32(+1.12%)
Mar 24, 2003 29.25 29.30 28.41 28.59 710,700 -1.09(-3.67%)
Mar 21, 2003 29.32 29.70 29.18 29.68 1,254,400 +0.87(+3.02%)
Mar 20, 2003 28.33 28.90 27.96 28.81 901,400 +0.48(+1.71%)
Mar 19, 2003 28.24 28.55 27.89 28.32 914,200 +0.40(+1.45%)
Mar 18, 2003 28.54 28.70 27.71 27.92 1,503,700 -0.55(-1.93%)
Mar 17, 2003 27.14 28.52 26.88 28.47 1,514,200 +1.33(+4.92%)
Mar 14, 2003 27.18 27.23 26.71 27.14 807,000 -0.04(-0.13%)
Mar 13, 2003 26.52 27.20 26.29 27.17 1,966,200 +0.92(+3.50%)
Mar 12, 2003 26.57 26.59 25.87 26.25 1,972,700 -0.39(-1.48%)
Mar 11, 2003 26.93 26.93 26.38 26.64 1,667,600 -0.39(-1.42%)
Mar 10, 2003 27.66 27.66 26.95 27.03 645,500 -0.65(-2.37%)
Mar 07, 2003 27.18 28.00 27.12 27.68 934,500 +0.17(+0.62%)
Mar 06, 2003 27.61 27.68 27.32 27.52 833,200 -0.17(-0.61%)
Mar 05, 2003 27.00 27.78 26.95 27.68 1,174,600 +0.73(+2.73%)
Mar 04, 2003 27.65 27.65 26.91 26.95 899,800 -0.70(-2.53%)
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.