McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.46	12.76	12.28	12.58	12.58	0.64%	1,159,477
Sep 28, 2026	12.56	12.83	12.17	12.50	12.50	-1.81%	1,066,357
Sep 25, 2026	13.41	13.80	12.65	12.73	12.73	-7.01%	621,570
Sep 24, 2026	13.80	14.18	13.32	13.69	13.69	-0.44%	758,103
Sep 23, 2026	13.52	13.78	13.26	13.75	13.75	1.55%	662,219
Sep 22, 2026	13.39	13.77	13.17	13.54	13.54	2.11%	774,713
Sep 21, 2026	12.85	13.30	12.79	13.26	13.26	3.11%	454,053
Sep 18, 2026	12.78	13.15	12.75	12.86	12.86	-1.53%	570,883
Sep 17, 2026	13.23	13.29	12.97	13.06	13.06	-1.95%	320,844
Sep 16, 2026	13.13	13.40	13.05	13.32	13.32	0.53%	622,515
Sep 15, 2026	13.06	13.35	12.86	13.25	13.25	0.08%	356,553
Sep 14, 2026	12.84	13.36	12.69	13.24	13.24	7.47%	879,991
Sep 11, 2026	12.16	12.49	12.01	12.32	12.32	1.73%	479,152
Sep 10, 2026	12.23	12.27	12.00	12.11	12.11	-1.38%	363,515
Sep 9, 2026	12.69	12.70	12.18	12.28	12.28	-3.69%	460,955
Sep 8, 2026	13.08	13.20	12.68	12.75	12.75	-4.21%	414,905
Sep 4, 2026	13.10	13.35	12.73	13.31	13.31	0.60%	443,148
Sep 3, 2026	13.07	13.59	13.07	13.23	13.23	2.96%	426,152
Sep 2, 2026	12.94	13.14	12.82	12.85	12.85	-0.54%	299,870
Sep 1, 2026	13.09	13.24	12.90	12.92	12.92	-1.60%	401,068
Aug 31, 2026	13.33	13.34	13.03	13.13	13.13	-0.68%	369,223
Aug 28, 2026	13.30	13.52	13.20	13.22	13.22	-0.23%	381,781
Aug 27, 2026	13.11	13.52	13.03	13.25	13.25	1.61%	567,612
Aug 26, 2026	12.89	13.14	12.84	13.04	13.04	-	474,112
Aug 25, 2026	13.62	13.74	13.02	13.04	13.04	-5.30%	482,873
Aug 24, 2026	13.40	13.89	13.29	13.77	13.77	3.53%	1,304,309
Aug 21, 2026	12.87	13.42	12.66	13.30	13.30	3.42%	598,458
Aug 20, 2026	13.01	13.13	12.78	12.86	12.86	-2.58%	496,337
Aug 19, 2026	13.01	13.52	13.01	13.20	13.20	0.61%	631,451
Aug 18, 2026	13.00	13.35	12.86	13.12	13.12	2.74%	708,351
Aug 17, 2026	13.16	13.38	12.50	12.77	12.77	-2.52%	1,075,763
Aug 14, 2026	13.55	13.67	12.19	13.10	13.10	-3.46%	1,430,130
Aug 13, 2026	12.45	13.57	12.23	13.57	13.57	16.98%	1,809,154
Aug 12, 2026	11.30	11.76	11.21	11.60	11.60	0.87%	719,392
Aug 11, 2026	11.57	11.77	11.21	11.50	11.50	-1.03%	683,660
Aug 10, 2026	11.45	11.85	11.42	11.62	11.62	0.17%	509,239
Aug 7, 2026	11.38	11.92	11.38	11.60	11.60	0.43%	363,334
Aug 6, 2026	11.65	11.74	11.39	11.55	11.55	-1.03%	321,521
Aug 5, 2026	11.60	11.73	11.30	11.67	11.67	0.95%	297,789
Aug 4, 2026	11.34	11.58	11.11	11.56	11.56	0.61%	514,026
Aug 3, 2026	11.14	11.54	10.96	11.49	11.49	4.84%	511,210
Jul 31, 2026	10.62	10.97	10.46	10.96	10.96	1.29%	378,584
Jul 30, 2026	11.23	11.23	10.41	10.82	10.82	-3.39%	635,418
Jul 29, 2026	10.96	11.46	10.71	11.20	11.20	2.00%	588,783
Jul 28, 2026	10.56	11.10	10.20	10.98	10.98	6.50%	785,692
Jul 27, 2026	10.04	10.46	10.04	10.31	10.31	3.93%	330,257
Jul 24, 2026	9.58	10.23	9.58	9.92	9.92	3.77%	724,107
Jul 23, 2026	9.03	9.65	8.97	9.56	9.56	5.05%	884,207
Jul 22, 2026	9.32	9.54	9.00	9.10	9.10	-2.36%	482,860
Jul 21, 2026	9.42	9.61	9.15	9.32	9.32	-2.82%	514,841