McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	9.91	9.95	9.42	9.65	-	-4.46%	951,677
Jun 17, 2026	10.82	10.99	10.10	10.10	10.10	-2.04%	1,429,391
Jun 16, 2026	10.47	10.69	10.10	10.31	10.31	0.19%	1,326,884
Jun 15, 2026	11.71	11.93	10.26	10.29	10.29	-12.50%	1,256,068
Jun 12, 2026	12.38	12.40	11.52	11.76	11.76	-4.85%	1,236,045
Jun 11, 2026	11.59	12.78	11.30	12.36	12.36	-3.44%	1,011,070
Jun 10, 2026	12.91	13.19	12.60	12.80	12.80	-1.31%	732,420
Jun 9, 2026	11.95	13.08	11.79	12.97	12.97	8.90%	622,175
Jun 8, 2026	12.08	12.37	11.81	11.91	11.91	-2.46%	297,869
Jun 5, 2026	12.13	12.37	11.93	12.21	12.21	1.58%	271,994
Jun 4, 2026	11.70	12.09	11.64	12.02	12.02	5.07%	366,230
Jun 3, 2026	12.07	12.25	11.36	11.44	11.44	-6.61%	630,544
Jun 2, 2026	12.62	12.65	11.86	12.25	12.25	-3.47%	382,193
Jun 1, 2026	12.06	12.74	11.82	12.69	12.69	5.40%	388,585
May 29, 2026	11.72	12.33	11.60	12.04	12.04	2.56%	498,568
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