McGraw Hill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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