McGraw Hill, Inc. MH
NYSE · United States · Commercial Services
$13.06-0.05 (-0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.06 | -0.38% | $13.31 | $13.45 | $12.77 | 611.90K |
| 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 |