McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	9.53	9.70	9.43	9.59	9.59	-1.13%	305,433
Jul 17, 2026	9.72	9.99	9.56	9.70	9.70	-0.72%	301,112
Jul 16, 2026	9.71	9.98	9.63	9.77	9.77	2.09%	482,552
Jul 15, 2026	10.15	10.46	9.53	9.57	9.57	-5.06%	589,651
Jul 14, 2026	10.16	10.68	9.93	10.08	10.08	-4.18%	1,271,846
Jul 13, 2026	9.86	10.53	9.86	10.52	10.52	7.13%	617,333
Jul 10, 2026	10.15	10.19	9.81	9.82	9.82	-0.71%	393,262
Jul 9, 2026	9.81	10.06	9.57	9.89	9.89	-0.10%	497,824
Jul 8, 2026	10.36	10.40	9.82	9.90	9.90	-5.35%	622,120
Jul 7, 2026	10.85	11.05	10.31	10.46	10.46	-0.95%	453,661
Jul 6, 2026	10.33	10.75	10.20	10.56	10.56	0.57%	1,471,134
Jul 2, 2026	10.39	10.82	10.22	10.50	10.50	1.45%	1,500,521
Jul 1, 2026	9.59	10.67	9.59	10.35	10.35	9.29%	1,780,364
Jun 30, 2026	9.12	9.53	8.96	9.47	9.47	1.94%	1,899,109
Jun 29, 2026	9.66	9.84	9.24	9.29	9.29	-2.11%	1,565,516
Jun 26, 2026	9.01	9.77	9.01	9.49	9.49	3.72%	2,588,284
Jun 25, 2026	9.54	9.69	9.14	9.15	9.15	-5.67%	741,816
Jun 24, 2026	9.48	9.84	9.38	9.70	9.70	2.32%	1,153,087
Jun 23, 2026	9.38	9.66	9.23	9.48	9.48	3.38%	932,772
Jun 22, 2026	9.44	9.70	8.95	9.17	9.17	-5.27%	1,213,426
Jun 18, 2026	10.01	10.02	9.39	9.68	9.68	-4.16%	1,376,688
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