McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	331,943
May 6, 2026	12.04	12.11	11.65	11.71	11.71	0.26%	271,003
May 5, 2026	11.39	11.78	11.07	11.68	11.68	2.82%	412,926
May 4, 2026	11.74	12.10	11.25	11.36	11.36	-3.48%	472,849
May 1, 2026	12.25	12.45	11.76	11.77	11.77	-2.65%	314,785
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%	454,909
Apr 28, 2026	12.61	12.66	12.17	12.22	12.22	-2.40%	268,387
Apr 27, 2026	12.95	13.00	12.39	12.52	12.52	-3.62%	710,686
Apr 24, 2026	13.08	13.16	12.73	12.99	12.99	-1.67%	604,150
Apr 23, 2026	14.32	14.32	13.09	13.21	13.21	-7.82%	622,779
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%	212,803
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%	201,087
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