McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.21	14.33	13.98	14.10	14.10	1.00%	336,872
Apr 16, 2026	14.08	14.38	13.77	13.96	13.96	-0.29%	201,087
Apr 15, 2026	13.60	14.02	13.43	14.00	14.00	3.86%	222,941
Apr 14, 2026	13.44	13.66	13.34	13.48	13.48	0.37%	311,576
Apr 13, 2026	13.08	13.72	12.86	13.43	13.43	2.05%	390,822
Apr 10, 2026	13.75	13.75	12.94	13.16	13.16	-4.22%	229,753
Apr 9, 2026	13.45	13.79	13.05	13.74	13.74	0.88%	253,248
Apr 8, 2026	14.08	14.08	13.52	13.62	13.62	1.19%	331,052
Apr 7, 2026	13.95	13.96	13.46	13.46	13.46	-3.93%	158,815
Apr 6, 2026	13.70	14.07	13.69	14.01	14.01	2.04%	173,825
Apr 2, 2026	13.57	13.87	13.15	13.73	13.73	-0.36%	207,583
Apr 1, 2026	13.83	14.15	13.35	13.78	13.78	0.58%	595,756
Mar 31, 2026	13.44	13.90	13.26	13.70	13.70	3.32%	547,670
Mar 30, 2026	13.09	13.30	12.86	13.26	13.26	1.53%	464,965
Mar 27, 2026	13.39	13.39	12.86	13.06	13.06	-3.19%	285,543
Mar 26, 2026	13.53	14.00	13.46	13.49	13.49	-0.88%	574,835
Mar 25, 2026	13.83	14.07	13.38	13.61	13.61	-0.44%	381,926
Mar 24, 2026	13.78	13.95	13.62	13.67	13.67	-1.65%	232,730
Mar 23, 2026	13.64	13.94	13.44	13.90	13.90	4.83%	227,169
Mar 20, 2026	13.46	13.46	13.04	13.26	13.26	-2.28%	990,820
Mar 19, 2026	13.60	13.94	13.44	13.57	13.57	0.07%	352,531
Mar 18, 2026	13.54	13.66	13.09	13.56	13.56	-0.73%	412,262
Mar 17, 2026	13.71	14.14	13.62	13.66	13.66	0.37%	360,983
Mar 16, 2026	13.75	13.83	13.39	13.61	13.61	0.15%	261,612
Mar 13, 2026	13.98	14.32	13.55	13.59	13.59	-1.81%	351,308
Mar 12, 2026	13.86	14.18	13.81	13.84	13.84	-1.63%	278,967
Mar 11, 2026	14.17	14.30	13.74	14.07	14.07	-0.50%	231,441
Mar 10, 2026	13.81	14.23	13.35	14.14	14.14	1.65%	364,612
Mar 9, 2026	14.15	14.19	13.84	13.91	13.91	-1.97%	420,628
Mar 6, 2026	14.28	14.32	13.85	14.19	14.19	-1.05%	276,658
Mar 5, 2026	14.15	14.67	13.97	14.34	14.34	1.56%	689,949
Mar 4, 2026	14.49	14.84	14.06	14.12	14.12	-1.12%	894,160
Mar 3, 2026	13.83	14.35	13.78	14.28	14.28	1.56%	517,113
Mar 2, 2026	13.58	14.35	13.58	14.06	14.06	0.43%	490,545
Feb 27, 2026	13.26	14.06	13.16	14.00	14.00	3.47%	544,071
Feb 26, 2026	13.25	13.60	12.73	13.53	13.53	2.97%	372,206
Feb 25, 2026	13.28	13.29	12.88	13.14	13.14	-0.76%	259,931
Feb 24, 2026	13.15	13.56	13.01	13.24	13.24	0.99%	333,813
Feb 23, 2026	13.53	13.53	12.96	13.11	13.11	-4.38%	456,524
Feb 20, 2026	14.16	14.36	13.66	13.71	13.71	3.32%	637,940
Feb 19, 2026	13.55	13.73	13.27	13.27	13.27	-2.21%	413,624
Feb 18, 2026	13.79	14.12	13.40	13.57	13.57	-1.95%	327,437
Feb 17, 2026	13.71	14.27	13.34	13.84	13.84	1.24%	1,051,343
Feb 13, 2026	14.50	14.84	13.67	13.67	13.67	-4.47%	901,939
Feb 12, 2026	14.95	15.90	14.24	14.31	14.31	15.96%	4,075,162
Feb 11, 2026	12.57	12.90	12.08	12.34	12.34	-5.08%	1,072,301
Feb 10, 2026	12.77	13.33	12.71	13.00	13.00	2.28%	558,881
Feb 9, 2026	12.56	12.89	12.02	12.71	12.71	0.71%	562,304
Feb 6, 2026	12.25	12.78	12.04	12.62	12.62	4.04%	691,644
Feb 5, 2026	12.50	12.71	12.03	12.13	12.13	-3.50%	392,547