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 (%)
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%)
Mar 03, 2003 28.19 28.41 27.53 27.65 832,500 -0.47(-1.67%)
Feb 28, 2003 27.82 28.14 27.82 28.12 959,300 +0.37(+1.33%)
Feb 27, 2003 27.65 27.84 27.40 27.75 823,100 +0.23(+0.82%)
Feb 26, 2003 27.94 28.05 27.43 27.52 1,008,700 -0.48(-1.70%)
Feb 25, 2003 27.15 28.00 26.86 28.00 1,343,900 +0.85(+3.13%)
Feb 24, 2003 28.02 28.06 27.11 27.15 962,500 -1.01(-3.57%)
Feb 21, 2003 27.73 28.23 27.51 28.16 809,800 +0.44(+1.57%)
Feb 20, 2003 28.32 28.32 27.71 27.72 935,800 -0.42(-1.49%)
Feb 19, 2003 28.11 28.37 27.93 28.14 566,200 -0.16(-0.55%)
Feb 18, 2003 28.12 28.35 27.95 28.30 924,900 +0.55(+1.96%)
Feb 14, 2003 27.22 27.77 27.03 27.75 936,000 +0.60(+2.21%)
Feb 13, 2003 27.27 27.32 26.86 27.15 933,900 -0.10(-0.35%)
Feb 12, 2003 27.85 27.91 27.20 27.25 1,016,200 -0.36(-1.32%)
Feb 11, 2003 28.43 28.43 27.41 27.61 1,515,000 -0.82(-2.87%)
Feb 10, 2003 28.45 28.59 28.16 28.43 632,900 +0.21(+0.73%)
Feb 07, 2003 28.50 28.68 28.06 28.22 556,200 -0.19(-0.67%)
Feb 06, 2003 28.45 28.75 28.25 28.41 533,700 -0.04(-0.12%)
Feb 05, 2003 28.77 28.98 28.29 28.45 1,015,000 -0.28(-0.97%)
Feb 04, 2003 29.14 29.14 28.57 28.73 786,900 -0.42(-1.44%)
Feb 03, 2003 29.93 29.98 29.03 29.14 1,220,600 -0.46(-1.57%)
Jan 31, 2003 29.12 29.73 29.02 29.61 1,293,000 +0.39(+1.35%)
Jan 30, 2003 29.15 29.47 29.05 29.21 1,192,000 -0.06(-0.20%)
Jan 29, 2003 28.88 29.43 28.50 29.27 902,700 +0.11(+0.39%)
Jan 28, 2003 28.10 29.22 28.10 29.16 2,263,800 +1.55(+5.59%)
Jan 27, 2003 28.03 28.03 26.85 27.61 2,000,700 -0.41(-1.46%)
Jan 24, 2003 28.50 28.60 27.89 28.02 1,197,500 -0.44(-1.55%)
Jan 23, 2003 28.23 28.66 27.88 28.46 1,182,700 +0.24(+0.85%)
Jan 22, 2003 28.43 28.71 28.23 28.23 975,900 -0.20(-0.72%)
Jan 21, 2003 29.10 29.20 28.42 28.43 891,300 -0.38(-1.30%)
Jan 17, 2003 29.18 29.39 28.68 28.80 856,600 -0.25(-0.88%)
Jan 16, 2003 29.05 29.25 28.86 29.06 933,000 +0.08(+0.28%)
Jan 15, 2003 29.98 29.98 28.98 28.98 1,518,700 -0.77(-2.59%)
Jan 14, 2003 30.05 30.35 29.52 29.75 1,164,100 -0.16(-0.52%)
Jan 13, 2003 30.21 30.52 29.88 29.91 1,208,200 -0.30(-1.01%)
Jan 10, 2003 30.27 30.48 30.10 30.21 592,000 -0.48(-1.58%)
Jan 09, 2003 30.07 30.70 29.92 30.70 787,400 +0.77(+2.59%)
Jan 08, 2003 30.25 30.39 29.84 29.92 799,800 -0.33(-1.09%)
Jan 07, 2003 30.75 30.79 30.21 30.25 991,200 -0.56(-1.82%)
Jan 06, 2003 30.64 30.98 30.50 30.81 1,027,300 +0.08(+0.28%)
Jan 03, 2003 31.07 31.25 30.73 30.73 1,012,400 -0.34(-1.09%)
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.