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, 2003 33.60 33.69 33.42 33.48 821,100 -0.01(-0.03%)
Oct 30, 2003 32.86 33.74 32.86 33.48 1,027,200 +0.70(+2.15%)
Oct 29, 2003 32.35 32.78 32.32 32.78 958,100 +0.54(+1.66%)
Oct 28, 2003 31.86 32.70 32.06 32.24 1,144,500 -0.20(-0.62%)
Oct 27, 2003 32.12 32.67 32.12 32.45 765,100 +0.33(+1.01%)
Oct 24, 2003 32.08 32.16 31.84 32.12 751,700 +0.00(+0.02%)
Oct 23, 2003 31.73 32.38 31.65 32.12 877,500 +0.27(+0.83%)
Oct 22, 2003 31.90 32.00 31.69 31.85 465,400 -0.15(-0.47%)
Oct 21, 2003 32.38 32.39 31.98 32.00 742,700 -0.38(-1.19%)
Oct 20, 2003 32.06 32.38 31.97 32.38 356,900 +0.32(+1.01%)
Oct 17, 2003 32.34 32.40 31.98 32.06 532,900 -0.20(-0.62%)
Oct 16, 2003 32.35 32.51 32.13 32.26 604,300 -0.09(-0.28%)
Oct 15, 2003 32.50 32.50 32.13 32.35 781,900 -0.14(-0.45%)
Oct 14, 2003 32.00 32.49 31.80 32.49 847,900 +0.49(+1.55%)
Oct 13, 2003 31.98 32.33 31.95 32.00 327,900 +0.02(+0.08%)
Oct 10, 2003 31.89 32.02 31.82 31.98 346,700 -0.02(-0.06%)
Oct 09, 2003 32.02 32.33 31.93 32.00 658,400 +0.22(+0.69%)
Oct 08, 2003 31.70 31.90 31.67 31.77 379,600 +0.07(+0.22%)
Oct 07, 2003 31.79 31.73 31.35 31.70 670,000 -0.08(-0.25%)
Oct 06, 2003 31.77 31.82 31.63 31.79 537,500 +0.06(+0.19%)
Oct 03, 2003 31.82 32.07 31.70 31.73 694,600 +0.10(+0.32%)
Oct 02, 2003 31.45 31.66 31.39 31.62 598,900 +0.20(+0.62%)
Oct 01, 2003 31.02 31.47 31.00 31.43 829,800 +0.36(+1.17%)
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%)
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.