McGraw Hill, Inc. MH
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$13,06-0,05 (-0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,01 | -0,76 % | $13,31 | $13,45 | $12,94 | 169,39K |
| 2026-09-30 | $13,11 | +4,21 % | $12,62 | $13,22 | $12,54 | 758,20K |
| 2026-09-29 | $12,58 | +0,64 % | $12,46 | $12,76 | $12,27 | 1,20M |
| 2026-09-28 | $12,50 | -1,81 % | $12,56 | $12,82 | $12,17 | 1,07M |
| 2026-09-25 | $12,73 | -7,01 % | $13,41 | $13,80 | $12,65 | 621,60K |
| 2026-09-24 | $13,69 | -0,44 % | $13,80 | $14,18 | $13,32 | 758,10K |
| 2026-09-23 | $13,75 | +1,55 % | $13,52 | $13,78 | $13,26 | 662,20K |
| 2026-09-22 | $13,54 | +2,11 % | $13,39 | $13,77 | $13,16 | 774,70K |
| 2026-09-21 | $13,26 | +3,11 % | $12,85 | $13,30 | $12,79 | 454,10K |
| 2026-09-18 | $12,86 | -1,53 % | $12,78 | $13,15 | $12,75 | 577,20K |
| 2026-09-17 | $13,06 | -1,95 % | $13,23 | $13,29 | $12,97 | 320,80K |
| 2026-09-16 | $13,32 | +0,53 % | $13,13 | $13,40 | $13,05 | 622,50K |
| 2026-09-15 | $13,25 | +0,08 % | $13,06 | $13,35 | $12,86 | 356,60K |
| 2026-09-14 | $13,24 | +7,47 % | $12,84 | $13,36 | $12,69 | 880,00K |
| 2026-09-11 | $12,32 | +1,73 % | $12,16 | $12,49 | $12,01 | 480,50K |
| 2026-09-10 | $12,11 | -1,38 % | $12,23 | $12,27 | $11,99 | 363,50K |
| 2026-09-09 | $12,28 | -3,69 % | $12,69 | $12,70 | $12,18 | 461,00K |
| 2026-09-08 | $12,75 | -4,21 % | $13,08 | $13,19 | $12,68 | 415,10K |
| 2026-09-04 | $13,31 | +0,60 % | $13,10 | $13,35 | $12,73 | 443,60K |
| 2026-09-03 | $13,23 | +2,96 % | $13,07 | $13,59 | $13,07 | 426,20K |
| 2026-09-02 | $12,85 | -0,54 % | $12,94 | $13,14 | $12,82 | 299,90K |
| 2026-09-01 | $12,92 | -1,60 % | $13,09 | $13,24 | $12,90 | 401,40K |
| 2026-08-31 | $13,13 | -0,68 % | $13,33 | $13,34 | $13,03 | 369,20K |
| 2026-08-28 | $13,22 | -0,23 % | $13,30 | $13,52 | $13,20 | 381,80K |
| 2026-08-27 | $13,25 | +1,61 % | $13,11 | $13,52 | $13,03 | 567,60K |
| 2026-08-26 | $13,04 | 0,00 % | $12,89 | $13,14 | $12,84 | 474,20K |
| 2026-08-25 | $13,04 | -5,30 % | $13,62 | $13,73 | $13,02 | 482,90K |
| 2026-08-24 | $13,77 | +3,53 % | $13,40 | $13,89 | $13,29 | 1,31M |
| 2026-08-21 | $13,30 | +3,42 % | $12,87 | $13,42 | $12,66 | 598,50K |
| 2026-08-20 | $12,86 | -2,58 % | $13,01 | $13,13 | $12,77 | 496,30K |
| 2026-08-19 | $13,20 | +0,61 % | $13,01 | $13,52 | $13,01 | 641,60K |
| 2026-08-18 | $13,12 | +2,74 % | $13,00 | $13,35 | $12,86 | 729,60K |
| 2026-08-17 | $12,77 | -2,52 % | $13,16 | $13,38 | $12,50 | 1,11M |
| 2026-08-14 | $13,10 | -3,46 % | $13,55 | $13,67 | $12,19 | 1,48M |
| 2026-08-13 | $13,57 | +16,98 % | $12,45 | $13,57 | $12,23 | 1,85M |
| 2026-08-12 | $11,60 | +0,87 % | $11,30 | $11,76 | $11,21 | 719,80K |
| 2026-08-11 | $11,50 | -1,03 % | $11,57 | $11,77 | $11,21 | 683,70K |
| 2026-08-10 | $11,62 | +0,17 % | $11,45 | $11,85 | $11,42 | 509,30K |
| 2026-08-07 | $11,60 | +0,43 % | $11,38 | $11,92 | $11,38 | 363,30K |
| 2026-08-06 | $11,55 | -1,03 % | $11,65 | $11,74 | $11,39 | 321,50K |
| 2026-08-05 | $11,67 | +0,95 % | $11,60 | $11,73 | $11,30 | 297,80K |
| 2026-08-04 | $11,56 | +0,61 % | $11,34 | $11,58 | $11,10 | 514,00K |
| 2026-08-03 | $11,49 | +4,84 % | $11,14 | $11,54 | $10,96 | 511,20K |
| 2026-07-31 | $10,96 | +1,29 % | $10,62 | $10,97 | $10,46 | 378,70K |
| 2026-07-30 | $10,82 | -3,39 % | $11,23 | $11,23 | $10,41 | 635,40K |
| 2026-07-29 | $11,20 | +2,00 % | $10,96 | $11,46 | $10,70 | 588,80K |
| 2026-07-28 | $10,98 | +6,50 % | $10,56 | $11,10 | $10,20 | 785,70K |
| 2026-07-27 | $10,31 | +3,93 % | $10,04 | $10,46 | $10,04 | 331,20K |
| 2026-07-24 | $9,92 | +3,77 % | $9,58 | $10,23 | $9,58 | 725,00K |
| 2026-07-23 | $9,56 | +5,05 % | $9,03 | $9,65 | $8,97 | 884,20K |
| 2026-07-22 | $9,10 | -2,36 % | $9,32 | $9,53 | $8,99 | 482,90K |
| 2026-07-21 | $9,32 | -2,82 % | $9,42 | $9,61 | $9,15 | 514,90K |
| 2026-07-20 | $9,59 | -1,13 % | $9,53 | $9,69 | $9,43 | 305,40K |
| 2026-07-17 | $9,70 | -0,72 % | $9,72 | $9,99 | $9,56 | 301,10K |
| 2026-07-16 | $9,77 | +2,09 % | $9,71 | $9,98 | $9,63 | 482,60K |
| 2026-07-15 | $9,57 | -5,06 % | $10,15 | $10,46 | $9,53 | 590,30K |
| 2026-07-14 | $10,08 | -4,18 % | $10,15 | $10,68 | $9,93 | 1,27M |
| 2026-07-13 | $10,52 | +7,13 % | $9,86 | $10,53 | $9,86 | 617,50K |
| 2026-07-10 | $9,82 | -0,71 % | $10,15 | $10,19 | $9,81 | 393,30K |
| 2026-07-09 | $9,89 | -0,10 % | $9,81 | $10,06 | $9,57 | 497,90K |
| 2026-07-08 | $9,90 | -5,35 % | $10,36 | $10,40 | $9,82 | 623,10K |
| 2026-07-07 | $10,46 | -0,95 % | $10,85 | $11,05 | $10,31 | 453,70K |
| 2026-07-06 | $10,56 | +0,57 % | $10,33 | $10,75 | $10,20 | 1,47M |
| 2026-07-02 | $10,50 | +1,45 % | $10,39 | $10,82 | $10,22 | 1,50M |
| 2026-07-01 | $10,35 | +9,29 % | $9,59 | $10,67 | $9,59 | 1,78M |
| 2026-06-30 | $9,47 | +1,94 % | $9,12 | $9,53 | $8,96 | 1,90M |
| 2026-06-29 | $9,29 | -2,11 % | $9,66 | $9,84 | $9,24 | 1,57M |
| 2026-06-26 | $9,49 | +3,72 % | $9,01 | $9,77 | $9,01 | 2,68M |
| 2026-06-25 | $9,15 | -5,67 % | $9,54 | $9,69 | $9,14 | 741,90K |
| 2026-06-24 | $9,70 | +2,32 % | $9,48 | $9,84 | $9,38 | 1,15M |
| 2026-06-23 | $9,48 | +3,38 % | $9,38 | $9,66 | $9,23 | 932,80K |
| 2026-06-22 | $9,17 | -5,27 % | $9,44 | $9,70 | $8,94 | 1,21M |
| 2026-06-18 | $9,68 | -4,16 % | $10,01 | $10,02 | $9,39 | 1,38M |
| 2026-06-17 | $10,10 | -2,04 % | $10,82 | $10,99 | $10,10 | 1,43M |
| 2026-06-16 | $10,31 | +0,19 % | $10,47 | $10,69 | $10,10 | 1,36M |
| 2026-06-15 | $10,29 | -12,50 % | $11,71 | $11,93 | $10,26 | 1,26M |
| 2026-06-12 | $11,76 | -4,85 % | $12,38 | $12,40 | $11,52 | 1,24M |
| 2026-06-11 | $12,36 | -3,44 % | $11,59 | $12,77 | $11,30 | 1,01M |
| 2026-06-10 | $12,80 | -1,31 % | $12,91 | $13,19 | $12,60 | 738,50K |
| 2026-06-09 | $12,97 | +8,90 % | $11,95 | $13,08 | $11,79 | 622,40K |
| 2026-06-08 | $11,91 | -2,46 % | $12,08 | $12,37 | $11,81 | 297,90K |
| 2026-06-05 | $12,21 | +1,58 % | $12,13 | $12,37 | $11,93 | 272,00K |
| 2026-06-04 | $12,02 | +5,07 % | $11,70 | $12,09 | $11,64 | 366,20K |
| 2026-06-03 | $11,44 | -6,61 % | $12,07 | $12,25 | $11,36 | 630,60K |
| 2026-06-02 | $12,25 | -3,47 % | $12,62 | $12,65 | $11,85 | 382,20K |
| 2026-06-01 | $12,69 | +5,40 % | $12,06 | $12,74 | $11,82 | 388,60K |
| 2026-05-29 | $12,04 | +2,56 % | $11,72 | $12,33 | $11,60 | 498,70K |
| 2026-05-28 | $11,74 | -1,92 % | $11,90 | $12,00 | $11,70 | 520,30K |
| 2026-05-27 | $11,97 | -2,05 % | $12,27 | $12,55 | $11,71 | 646,00K |
| 2026-05-26 | $12,22 | +1,58 % | $12,01 | $12,30 | $11,79 | 375,60K |