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 (%)
Dec 31, 2004 45.80 46.05 45.73 45.77 293,300 -0.16(-0.35%)
Dec 30, 2004 45.92 46.00 45.68 45.93 267,000 +0.17(+0.37%)
Dec 29, 2004 45.50 45.81 45.50 45.76 372,900 +0.14(+0.31%)
Dec 28, 2004 45.26 45.73 45.26 45.62 355,100 +0.35(+0.77%)
Dec 27, 2004 45.17 45.47 45.13 45.27 297,300 +0.22(+0.49%)
Dec 23, 2004 45.25 45.30 44.97 45.05 345,400 -0.44(-0.96%)
Dec 22, 2004 45.26 45.67 45.20 45.48 618,100 +0.23(+0.51%)
Dec 21, 2004 45.05 45.33 44.97 45.26 919,100 +0.21(+0.47%)
Dec 20, 2004 45.58 45.61 44.74 45.05 694,100 -0.24(-0.54%)
Dec 17, 2004 44.50 45.42 44.50 45.29 888,500 +0.72(+1.62%)
Dec 16, 2004 44.59 44.75 44.40 44.57 413,600 -0.09(-0.21%)
Dec 15, 2004 45.00 45.24 44.55 44.66 508,900 -0.43(-0.95%)
Dec 14, 2004 44.90 45.24 44.77 45.09 398,100 +0.17(+0.38%)
Dec 13, 2004 45.38 45.50 44.76 44.92 712,700 -0.33(-0.72%)
Dec 10, 2004 45.77 45.77 44.83 45.25 497,800 +0.25(+0.56%)
Dec 09, 2004 44.25 45.22 44.22 45.00 885,500 +0.77(+1.75%)
Dec 08, 2004 43.75 44.32 43.75 44.23 590,700 +0.51(+1.16%)
Dec 07, 2004 43.99 44.34 43.72 43.72 890,700 -0.27(-0.61%)
Dec 06, 2004 43.55 44.27 43.06 43.99 875,400 +0.26(+0.59%)
Dec 03, 2004 43.97 43.97 43.34 43.73 806,600 -0.23(-0.52%)
Dec 02, 2004 44.53 44.54 43.96 43.96 721,100 -0.69(-1.55%)
Dec 01, 2004 44.12 44.66 43.92 44.65 470,900 +0.78(+1.79%)
Nov 30, 2004 44.19 44.23 43.84 43.87 1,198,400 -0.43(-0.97%)
Nov 29, 2004 44.23 44.45 44.12 44.30 749,000 +0.04(+0.08%)
Nov 26, 2004 44.31 44.49 44.26 44.26 239,300 +0.06(+0.14%)
Nov 24, 2004 43.92 44.28 43.81 44.20 774,500 +0.47(+1.06%)
Nov 23, 2004 43.52 43.73 43.28 43.73 841,700 -0.12(-0.26%)
Nov 22, 2004 43.68 43.86 43.59 43.85 1,105,100 +0.18(+0.40%)
Nov 19, 2004 43.62 43.80 43.62 43.67 623,400 +0.10(+0.24%)
Nov 18, 2004 42.99 43.66 42.89 43.57 698,800 +0.58(+1.35%)
Nov 17, 2004 43.18 43.48 42.82 42.99 627,200 -0.21(-0.49%)
Nov 16, 2004 43.40 43.40 43.13 43.20 424,300 -0.10(-0.23%)
Nov 15, 2004 43.35 43.47 43.06 43.30 479,300 -0.28(-0.63%)
Nov 12, 2004 43.08 43.58 42.91 43.58 472,300 +0.48(+1.10%)
Nov 11, 2004 43.27 43.30 42.89 43.10 850,200 -0.11(-0.25%)
Nov 10, 2004 44.02 44.09 43.10 43.21 868,200 -0.62(-1.40%)
Nov 09, 2004 43.73 44.23 43.72 43.83 634,200 +0.02(+0.03%)
Nov 08, 2004 43.97 44.07 43.62 43.81 600,800 -0.16(-0.36%)
Nov 05, 2004 43.85 44.34 43.69 43.97 503,500 +0.19(+0.42%)
Nov 04, 2004 42.98 43.83 42.87 43.78 531,400 +0.92(+2.16%)
Nov 03, 2004 42.80 43.16 42.52 42.86 815,700 +0.31(+0.73%)
Nov 02, 2004 42.73 42.90 42.30 42.55 1,060,100 -0.10(-0.23%)
Nov 01, 2004 43.08 43.16 42.48 42.65 762,900 -0.48(-1.10%)
Oct 29, 2004 43.16 43.23 42.77 43.12 647,700 -0.16(-0.37%)
Oct 28, 2004 43.25 43.38 42.86 43.28 665,600 -0.08(-0.18%)
Oct 27, 2004 42.67 43.37 42.62 43.37 1,055,700 +0.49(+1.14%)
Oct 26, 2004 41.92 42.88 41.84 42.88 1,168,600 +1.05(+2.52%)
Oct 25, 2004 41.27 42.02 41.20 41.82 738,300 +0.26(+0.63%)
Oct 22, 2004 41.42 41.92 41.40 41.56 1,012,500 +0.25(+0.61%)
Oct 21, 2004 40.48 41.45 40.29 41.31 1,124,100 +1.02(+2.52%)
Oct 20, 2004 39.91 40.35 39.83 40.30 532,600 +0.45(+1.14%)
Oct 19, 2004 40.15 40.30 39.84 39.84 498,600 -0.34(-0.86%)
Oct 18, 2004 39.80 40.19 39.62 40.19 379,800 +0.43(+1.07%)
Oct 15, 2004 39.62 40.00 39.62 39.76 703,800 +0.21(+0.53%)
Oct 14, 2004 39.86 39.92 39.50 39.55 535,700 -0.36(-0.90%)
Oct 13, 2004 40.12 40.24 39.62 39.91 760,100 -0.18(-0.45%)
Oct 12, 2004 39.89 40.26 39.82 40.09 1,048,000 +0.21(+0.51%)
Oct 11, 2004 39.75 39.93 39.66 39.88 342,800 +0.16(+0.39%)
Oct 08, 2004 39.90 39.98 39.69 39.73 375,200 -0.17(-0.43%)
Oct 07, 2004 39.95 39.97 39.84 39.90 373,100 -0.07(-0.16%)
Oct 06, 2004 39.84 39.97 39.69 39.97 564,300 +0.22(+0.55%)
Oct 05, 2004 39.59 39.80 39.42 39.74 500,800 +0.02(+0.05%)
Oct 04, 2004 39.51 39.89 39.51 39.73 472,700 +0.21(+0.53%)
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.