McGraw Hill, Inc. (MH)
NYSE: MH · Real-Time Price · USD
13.89
-0.30 (-2.11%)
Mar 9, 2026, 3:53 PM EDT - Market open
McGraw Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.15 | 14.19 | 13.84 | 13.98 | - | -1.48% | 163,661 |
| Mar 6, 2026 | 14.28 | 14.32 | 13.85 | 14.19 | 14.19 | -1.05% | 276,658 |
| Mar 5, 2026 | 14.15 | 14.67 | 13.97 | 14.34 | 14.34 | 1.56% | 689,949 |
| Mar 4, 2026 | 14.49 | 14.84 | 14.06 | 14.12 | 14.12 | -1.12% | 894,160 |
| Mar 3, 2026 | 13.83 | 14.35 | 13.78 | 14.28 | 14.28 | 1.56% | 517,113 |
| Mar 2, 2026 | 13.58 | 14.35 | 13.58 | 14.06 | 14.06 | 0.43% | 490,545 |
| Feb 27, 2026 | 13.26 | 14.06 | 13.16 | 14.00 | 14.00 | 3.47% | 544,071 |
| Feb 26, 2026 | 13.25 | 13.60 | 12.73 | 13.53 | 13.53 | 2.97% | 372,206 |
| Feb 25, 2026 | 13.28 | 13.29 | 12.88 | 13.14 | 13.14 | -0.76% | 259,931 |
| Feb 24, 2026 | 13.15 | 13.56 | 13.01 | 13.24 | 13.24 | 0.99% | 333,813 |
| Feb 23, 2026 | 13.53 | 13.53 | 12.96 | 13.11 | 13.11 | -4.38% | 456,524 |
| Feb 20, 2026 | 14.16 | 14.36 | 13.66 | 13.71 | 13.71 | 3.32% | 637,940 |
| Feb 19, 2026 | 13.55 | 13.73 | 13.27 | 13.27 | 13.27 | -2.21% | 413,624 |
| Feb 18, 2026 | 13.79 | 14.12 | 13.40 | 13.57 | 13.57 | -1.95% | 327,437 |
| Feb 17, 2026 | 13.71 | 14.27 | 13.34 | 13.84 | 13.84 | 1.24% | 1,051,343 |
| Feb 13, 2026 | 14.50 | 14.84 | 13.67 | 13.67 | 13.67 | -4.47% | 901,939 |
| Feb 12, 2026 | 14.95 | 15.90 | 14.24 | 14.31 | 14.31 | 15.96% | 4,075,162 |
| Feb 11, 2026 | 12.57 | 12.90 | 12.08 | 12.34 | 12.34 | -5.08% | 1,072,301 |
| Feb 10, 2026 | 12.77 | 13.33 | 12.71 | 13.00 | 13.00 | 2.28% | 558,881 |
| Feb 9, 2026 | 12.56 | 12.89 | 12.02 | 12.71 | 12.71 | 0.71% | 562,304 |
| Feb 6, 2026 | 12.25 | 12.78 | 12.04 | 12.62 | 12.62 | 4.04% | 691,644 |
| Feb 5, 2026 | 12.50 | 12.71 | 12.03 | 12.13 | 12.13 | -3.50% | 392,547 |
| Feb 4, 2026 | 13.01 | 13.20 | 12.30 | 12.57 | 12.57 | -3.68% | 739,420 |
| Feb 3, 2026 | 14.52 | 14.52 | 12.98 | 13.05 | 13.05 | -10.56% | 1,017,315 |
| Feb 2, 2026 | 14.75 | 15.08 | 14.58 | 14.59 | 14.59 | -1.08% | 377,492 |
| Jan 30, 2026 | 14.66 | 14.84 | 14.46 | 14.75 | 14.75 | -0.54% | 313,013 |
| Jan 29, 2026 | 14.64 | 14.92 | 14.40 | 14.83 | 14.83 | 1.64% | 486,726 |
| Jan 28, 2026 | 14.97 | 15.21 | 14.59 | 14.59 | 14.59 | -1.49% | 332,954 |
| Jan 27, 2026 | 14.92 | 15.02 | 14.65 | 14.81 | 14.81 | -0.60% | 366,519 |
| Jan 26, 2026 | 15.04 | 15.27 | 14.58 | 14.90 | 14.90 | -1.46% | 369,726 |
| Jan 23, 2026 | 15.01 | 15.69 | 14.72 | 15.12 | 15.12 | 0.20% | 963,616 |
| Jan 22, 2026 | 14.72 | 15.59 | 14.72 | 15.09 | 15.09 | 3.57% | 778,702 |
| Jan 21, 2026 | 14.03 | 14.71 | 13.74 | 14.57 | 14.57 | 4.07% | 784,554 |
| Jan 20, 2026 | 14.26 | 14.54 | 13.99 | 14.00 | 14.00 | -3.45% | 392,064 |
| Jan 16, 2026 | 14.68 | 15.10 | 14.35 | 14.50 | 14.50 | -2.09% | 778,535 |
| Jan 15, 2026 | 15.08 | 15.46 | 14.74 | 14.81 | 14.81 | -1.53% | 560,999 |
| Jan 14, 2026 | 15.18 | 15.44 | 14.84 | 15.04 | 15.04 | -2.02% | 953,802 |
| Jan 13, 2026 | 15.77 | 15.82 | 15.33 | 15.35 | 15.35 | -3.03% | 439,472 |
| Jan 12, 2026 | 15.84 | 16.21 | 15.55 | 15.83 | 15.83 | -0.25% | 478,077 |
| Jan 9, 2026 | 15.06 | 16.00 | 14.94 | 15.87 | 15.87 | 5.73% | 624,169 |
| Jan 8, 2026 | 14.51 | 15.19 | 14.21 | 15.01 | 15.01 | 2.60% | 585,705 |
| Jan 7, 2026 | 15.16 | 15.16 | 14.59 | 14.63 | 14.63 | -1.35% | 856,542 |
| Jan 6, 2026 | 15.66 | 16.29 | 14.45 | 14.83 | 14.83 | -10.98% | 1,468,267 |
| Jan 5, 2026 | 16.25 | 16.96 | 16.23 | 16.66 | 16.66 | 1.90% | 800,589 |
| Jan 2, 2026 | 16.51 | 16.66 | 15.87 | 16.35 | 16.35 | -0.91% | 885,583 |
| Dec 31, 2025 | 16.54 | 16.74 | 16.38 | 16.50 | 16.50 | 0.06% | 628,511 |
| Dec 30, 2025 | 16.83 | 17.02 | 16.35 | 16.49 | 16.49 | -1.73% | 613,171 |
| Dec 29, 2025 | 16.88 | 17.32 | 16.61 | 16.78 | 16.78 | -1.24% | 608,590 |
| Dec 26, 2025 | 17.14 | 17.23 | 16.83 | 16.99 | 16.99 | -0.93% | 492,610 |
| Dec 24, 2025 | 17.46 | 17.48 | 17.07 | 17.15 | 17.15 | -1.15% | 172,619 |
| Dec 23, 2025 | 17.26 | 17.40 | 17.03 | 17.35 | 17.35 | 0.46% | 357,866 |
| Dec 22, 2025 | 16.60 | 17.41 | 16.60 | 17.27 | 17.27 | 0.88% | 487,158 |
| Dec 19, 2025 | 17.16 | 17.40 | 16.97 | 17.12 | 17.12 | -0.75% | 1,548,316 |
| Dec 18, 2025 | 16.86 | 17.48 | 16.86 | 17.25 | 17.25 | 3.48% | 492,691 |
| Dec 17, 2025 | 17.33 | 17.35 | 16.53 | 16.67 | 16.67 | -2.34% | 726,881 |
| Dec 16, 2025 | 17.30 | 17.77 | 17.06 | 17.07 | 17.07 | -1.04% | 706,686 |
| Dec 15, 2025 | 17.34 | 17.41 | 16.86 | 17.25 | 17.25 | 0.58% | 463,306 |
| Dec 12, 2025 | 17.11 | 17.46 | 16.96 | 17.15 | 17.15 | -0.29% | 566,300 |
| Dec 11, 2025 | 16.93 | 17.51 | 16.76 | 17.20 | 17.20 | 1.65% | 509,429 |
| Dec 10, 2025 | 16.67 | 17.29 | 16.50 | 16.92 | 16.92 | 0.95% | 414,501 |
| Dec 9, 2025 | 16.55 | 17.08 | 16.55 | 16.76 | 16.76 | 0.48% | 357,520 |
| Dec 8, 2025 | 16.86 | 17.30 | 16.29 | 16.68 | 16.68 | -0.83% | 332,518 |
| Dec 5, 2025 | 17.09 | 17.17 | 16.66 | 16.82 | 16.82 | -1.35% | 306,574 |
| Dec 4, 2025 | 17.18 | 17.28 | 16.25 | 17.05 | 17.05 | -1.27% | 1,005,314 |
| Dec 3, 2025 | 17.06 | 17.80 | 16.95 | 17.27 | 17.27 | 1.47% | 515,579 |
| Dec 2, 2025 | 17.32 | 17.48 | 16.93 | 17.02 | 17.02 | -1.62% | 411,111 |
| Dec 1, 2025 | 17.30 | 17.56 | 16.95 | 17.30 | 17.30 | -1.42% | 252,272 |
| Nov 28, 2025 | 17.11 | 17.63 | 16.88 | 17.55 | 17.55 | 2.45% | 302,606 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.03 | 17.13 | 17.13 | -4.78% | 543,737 |
| Nov 25, 2025 | 17.09 | 18.00 | 16.83 | 17.99 | 17.99 | 6.07% | 694,568 |
| Nov 24, 2025 | 16.73 | 17.17 | 16.38 | 16.96 | 16.96 | 1.92% | 641,122 |
| Nov 21, 2025 | 16.64 | 17.00 | 16.29 | 16.64 | 16.64 | 0.06% | 660,406 |
| Nov 20, 2025 | 16.85 | 16.96 | 16.29 | 16.63 | 16.63 | -1.54% | 639,866 |
| Nov 19, 2025 | 16.60 | 17.10 | 16.33 | 16.89 | 16.89 | 4.00% | 917,363 |
| Nov 18, 2025 | 15.31 | 16.37 | 14.99 | 16.24 | 16.24 | 6.35% | 875,806 |
| Nov 17, 2025 | 15.55 | 15.88 | 15.04 | 15.27 | 15.27 | -2.92% | 667,979 |
| Nov 14, 2025 | 15.03 | 16.56 | 14.62 | 15.73 | 15.73 | 5.08% | 1,969,044 |
| Nov 13, 2025 | 14.07 | 15.03 | 13.50 | 14.97 | 14.97 | 6.25% | 1,327,240 |
| Nov 12, 2025 | 13.32 | 14.14 | 12.60 | 14.09 | 14.09 | 23.92% | 1,969,684 |
| Nov 11, 2025 | 10.94 | 11.43 | 10.93 | 11.37 | 11.37 | 2.90% | 416,026 |
| Nov 10, 2025 | 11.44 | 11.44 | 10.95 | 11.05 | 11.05 | -2.56% | 381,522 |
| Nov 7, 2025 | 11.07 | 11.63 | 11.07 | 11.34 | 11.34 | 0.89% | 591,936 |
| Nov 6, 2025 | 10.90 | 11.30 | 10.70 | 11.24 | 11.24 | 3.12% | 428,149 |
| Nov 5, 2025 | 10.90 | 11.09 | 10.85 | 10.90 | 10.90 | - | 322,230 |
| Nov 4, 2025 | 10.79 | 11.05 | 10.75 | 10.90 | 10.90 | - | 353,504 |
| Nov 3, 2025 | 11.03 | 11.23 | 10.75 | 10.90 | 10.90 | -2.33% | 400,025 |
| Oct 31, 2025 | 10.91 | 11.21 | 10.75 | 11.16 | 11.16 | 2.67% | 488,616 |
| Oct 30, 2025 | 11.16 | 11.37 | 10.76 | 10.87 | 10.87 | -2.95% | 547,612 |
| Oct 29, 2025 | 12.31 | 12.31 | 10.96 | 11.20 | 11.20 | -9.31% | 817,934 |
| Oct 28, 2025 | 12.56 | 12.70 | 12.23 | 12.35 | 12.35 | -2.53% | 246,258 |
| Oct 27, 2025 | 12.83 | 12.83 | 12.47 | 12.67 | 12.67 | -0.24% | 270,821 |
| Oct 24, 2025 | 12.81 | 12.97 | 12.63 | 12.70 | 12.70 | 0.63% | 248,478 |
| Oct 23, 2025 | 12.78 | 12.99 | 12.33 | 12.62 | 12.62 | -1.25% | 494,930 |
| Oct 22, 2025 | 13.06 | 13.06 | 12.53 | 12.78 | 12.78 | -2.14% | 324,163 |
| Oct 21, 2025 | 13.01 | 13.16 | 12.82 | 13.06 | 13.06 | 0.46% | 382,683 |
| Oct 20, 2025 | 12.56 | 13.07 | 12.45 | 13.00 | 13.00 | 4.00% | 593,363 |
| Oct 17, 2025 | 12.57 | 12.69 | 12.23 | 12.50 | 12.50 | 0.24% | 518,579 |
| Oct 16, 2025 | 12.41 | 12.57 | 12.15 | 12.47 | 12.47 | 0.40% | 290,055 |
| Oct 15, 2025 | 12.67 | 12.85 | 12.15 | 12.42 | 12.42 | -1.43% | 596,031 |
| Oct 14, 2025 | 12.16 | 12.70 | 12.14 | 12.60 | 12.60 | 2.44% | 443,307 |