McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.90	12.00	11.70	11.74	11.74	-1.92%	520,220
May 27, 2026	12.27	12.55	11.71	11.97	11.97	-2.05%	645,852
May 26, 2026	12.01	12.30	11.79	12.22	12.22	1.58%	375,641
May 22, 2026	12.24	12.46	11.82	12.03	12.03	-1.31%	346,297
May 21, 2026	12.10	12.22	11.94	12.19	12.19	-0.73%	254,082
May 20, 2026	11.77	12.29	11.58	12.28	12.28	3.63%	321,873
May 19, 2026	12.37	12.50	11.84	11.85	11.85	-3.58%	359,584
May 18, 2026	11.42	12.39	11.38	12.29	12.29	7.62%	487,746
May 15, 2026	11.20	11.47	11.08	11.42	11.42	2.98%	425,391
May 14, 2026	11.50	11.68	11.08	11.09	11.09	-4.07%	234,921
May 13, 2026	11.20	11.76	11.16	11.56	11.56	1.85%	571,646
May 12, 2026	11.49	11.49	11.20	11.35	11.35	-0.61%	267,509
May 11, 2026	11.60	11.60	11.27	11.42	11.42	-2.89%	326,757
May 8, 2026	11.90	12.00	11.56	11.76	11.76	-1.92%	244,317
May 7, 2026	11.78	12.03	11.75	11.99	11.99	2.39%	332,449
May 6, 2026	12.04	12.11	11.65	11.71	11.71	0.26%	281,329
May 5, 2026	11.39	11.78	11.07	11.68	11.68	2.82%	412,935
May 4, 2026	11.74	12.10	11.25	11.36	11.36	-3.48%	474,873
May 1, 2026	12.25	12.45	11.76	11.77	11.77	-2.65%	314,831
Apr 30, 2026	12.02	12.27	11.69	12.09	12.09	0.75%	493,441
Apr 29, 2026	12.16	12.32	11.87	12.00	12.00	-1.80%	455,734
Apr 28, 2026	12.61	12.66	12.17	12.22	12.22	-2.40%	268,487
Apr 27, 2026	12.95	13.00	12.39	12.52	12.52	-3.62%	710,688
Apr 24, 2026	13.08	13.16	12.73	12.99	12.99	-1.67%	604,172
Apr 23, 2026	14.32	14.32	13.09	13.21	13.21	-7.82%	622,784
Apr 22, 2026	14.76	14.85	14.32	14.33	14.33	-2.52%	176,014
Apr 21, 2026	14.78	14.97	14.60	14.70	14.70	0.27%	212,817
Apr 20, 2026	14.09	14.66	14.05	14.66	14.66	3.97%	489,503
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%	201,233
Apr 15, 2026	13.60	14.02	13.43	14.00	14.00	3.86%	223,142
Apr 14, 2026	13.44	13.66	13.34	13.48	13.48	0.37%	311,577
Apr 13, 2026	13.08	13.72	12.86	13.43	13.43	2.05%	390,872
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%	331,053
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%	207,593
Apr 1, 2026	13.83	14.15	13.35	13.78	13.78	0.58%	672,691
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%	574,837
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%	227,465
Mar 20, 2026	13.46	13.46	13.04	13.26	13.26	-2.28%	990,821
Mar 19, 2026	13.60	13.94	13.44	13.57	13.57	0.07%	355,450
Mar 18, 2026	13.54	13.66	13.09	13.56	13.56	-0.73%	412,262