McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	18.00	18.00	17.03	17.13	17.13	-4.78%	543,631
Nov 25, 2025	17.09	18.00	16.83	17.99	17.99	6.07%	694,165
Nov 24, 2025	16.73	17.17	16.38	16.96	16.96	1.92%	640,894
Nov 21, 2025	16.64	17.00	16.29	16.64	16.64	0.06%	660,406
Nov 20, 2025	16.85	16.96	16.29	16.63	16.63	-1.54%	639,866
Nov 19, 2025	16.60	17.10	16.33	16.89	16.89	4.00%	917,363
Nov 18, 2025	15.31	16.37	14.99	16.24	16.24	6.35%	875,806
Nov 17, 2025	15.55	15.88	15.04	15.27	15.27	-2.92%	667,979
Nov 14, 2025	15.03	16.56	14.62	15.73	15.73	5.08%	1,969,044
Nov 13, 2025	14.07	15.03	13.50	14.97	14.97	6.25%	1,327,240
Nov 12, 2025	13.32	14.14	12.60	14.09	14.09	23.92%	1,969,684
Nov 11, 2025	10.94	11.43	10.93	11.37	11.37	2.90%	416,026
Nov 10, 2025	11.44	11.44	10.95	11.05	11.05	-2.56%	381,522
Nov 7, 2025	11.07	11.63	11.07	11.34	11.34	0.89%	591,936
Nov 6, 2025	10.90	11.30	10.70	11.24	11.24	3.12%	428,149
Nov 5, 2025	10.90	11.09	10.85	10.90	10.90	-	322,230
Nov 4, 2025	10.79	11.05	10.75	10.90	10.90	-	353,504
Nov 3, 2025	11.03	11.23	10.75	10.90	10.90	-2.33%	400,025
Oct 31, 2025	10.91	11.21	10.75	11.16	11.16	2.67%	488,616
Oct 30, 2025	11.16	11.37	10.76	10.87	10.87	-2.95%	547,612
Oct 29, 2025	12.31	12.31	10.96	11.20	11.20	-9.31%	817,934
Oct 28, 2025	12.56	12.70	12.23	12.35	12.35	-2.53%	246,258
Oct 27, 2025	12.83	12.83	12.47	12.67	12.67	-0.24%	270,821
Oct 24, 2025	12.81	12.97	12.63	12.70	12.70	0.63%	248,478
Oct 23, 2025	12.78	12.99	12.33	12.62	12.62	-1.25%	494,930
Oct 22, 2025	13.06	13.06	12.53	12.78	12.78	-2.14%	324,163
Oct 21, 2025	13.01	13.16	12.82	13.06	13.06	0.46%	382,683
Oct 20, 2025	12.56	13.07	12.45	13.00	13.00	4.00%	593,363
Oct 17, 2025	12.57	12.69	12.23	12.50	12.50	0.24%	518,579
Oct 16, 2025	12.41	12.57	12.15	12.47	12.47	0.40%	290,055
Oct 15, 2025	12.67	12.85	12.15	12.42	12.42	-1.43%	596,031
Oct 14, 2025	12.16	12.70	12.14	12.60	12.60	2.44%	443,307
Oct 13, 2025	12.06	12.45	11.90	12.30	12.30	2.07%	476,413
Oct 10, 2025	12.43	12.55	12.02	12.05	12.05	-3.29%	474,304
Oct 9, 2025	12.49	12.78	12.40	12.46	12.46	-0.32%	560,725
Oct 8, 2025	11.88	12.56	11.83	12.50	12.50	6.02%	587,362
Oct 7, 2025	11.69	11.82	11.34	11.79	11.79	0.60%	664,095
Oct 6, 2025	12.23	12.42	11.46	11.72	11.72	-2.25%	706,028
Oct 3, 2025	11.78	12.50	11.71	11.99	11.99	2.48%	858,247
Oct 2, 2025	12.00	12.04	11.17	11.70	11.70	-3.15%	1,723,094
Oct 1, 2025	12.56	12.81	12.08	12.08	12.08	-3.75%	1,421,053
Sep 30, 2025	13.60	13.60	12.04	12.55	12.55	-8.33%	1,748,054
Sep 29, 2025	13.75	13.91	13.48	13.69	13.69	-0.44%	787,083
Sep 26, 2025	13.27	13.77	13.27	13.75	13.75	3.46%	564,748
Sep 25, 2025	13.72	13.80	13.01	13.29	13.29	-3.97%	930,521
Sep 24, 2025	13.86	14.02	13.56	13.84	13.84	-0.36%	547,654
Sep 23, 2025	13.91	14.03	13.56	13.89	13.89	-0.57%	471,250
Sep 22, 2025	13.50	13.97	13.35	13.97	13.97	3.18%	631,011
Sep 19, 2025	13.69	13.99	13.47	13.54	13.54	-1.81%	5,108,859
Sep 18, 2025	14.00	14.30	13.76	13.79	13.79	-1.64%	526,456