MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MH — McGraw Hill, Inc.
NYSEMcGraw Hill, Inc.
$12.98
+0.39(+3.10%)
- O
- 12.69
- H
- 13.07
- L
- 12.55
- V
- 495.26K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.98
Period Return-23.65%
Period High$18.00
Period Low$8.95
Avg Daily Volume708.0K
Total Trading Days303
MH — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.69 | $13.07 | $12.55 | $12.98 | +$0.39 | +3.10% | 495,260 | $12.94 | $12.55 $13.07 |
| Oct 5, 2026 | $12.66 | $12.97 | $12.46 | $12.59 | $-0.26 | -2.02% | 386,262 | $12.64 | $12.46 $12.97 |
| Oct 2, 2026 | $13.11 | $13.19 | $12.69 | $12.85 | $-0.21 | -1.61% | 621,590 | $12.80 | $12.69 $13.19 |
| Oct 1, 2026 | $13.31 | $13.45 | $12.76 | $13.06 | $-0.05 | -0.38% | 611,906 | $13.05 | $12.76 $13.45 |
| Sep 30, 2026 | $12.62 | $13.22 | $12.54 | $13.11 | +$0.53 | +4.21% | 758,192 | $13.03 | $12.54 $13.22 |
| Sep 29, 2026 | $12.46 | $12.76 | $12.28 | $12.58 | +$0.08 | +0.64% | 1,203,984 | $12.59 | $12.28 $12.76 |
| Sep 28, 2026 | $12.56 | $12.83 | $12.17 | $12.50 | $-0.23 | -1.81% | 1,066,359 | $12.52 | $12.17 $12.83 |
| Sep 25, 2026 | $13.41 | $13.80 | $12.65 | $12.73 | $-0.96 | -7.01% | 621,591 | $12.85 | $12.65 $13.80 |
| Sep 24, 2026 | $13.80 | $14.18 | $13.32 | $13.69 | $-0.06 | -0.44% | 758,105 | $13.60 | $13.32 $14.18 |
| Sep 23, 2026 | $13.52 | $13.78 | $13.26 | $13.75 | +$0.21 | +1.55% | 662,225 | $13.63 | $13.26 $13.78 |
| Sep 22, 2026 | $13.39 | $13.77 | $13.17 | $13.54 | +$0.28 | +2.11% | 774,732 | $13.53 | $13.17 $13.77 |
| Sep 21, 2026 | $12.85 | $13.30 | $12.79 | $13.26 | +$0.40 | +3.11% | 454,055 | $13.16 | $12.79 $13.30 |
| Sep 18, 2026 | $12.78 | $13.15 | $12.75 | $12.86 | $-0.20 | -1.53% | 577,251 | $12.90 | $12.75 $13.15 |
| Sep 17, 2026 | $13.23 | $13.29 | $12.97 | $13.06 | $-0.26 | -1.95% | 320,848 | $13.04 | $12.97 $13.29 |
| Sep 16, 2026 | $13.13 | $13.40 | $13.05 | $13.32 | +$0.07 | +0.53% | 622,588 | $13.28 | $13.05 $13.40 |
| Sep 15, 2026 | $13.06 | $13.35 | $12.86 | $13.25 | +$0.01 | +0.08% | 356,553 | $13.22 | $12.86 $13.35 |
| Sep 14, 2026 | $12.84 | $13.36 | $12.69 | $13.24 | +$0.92 | +7.47% | 879,666 | $13.14 | $12.69 $13.36 |
| Sep 11, 2026 | $12.16 | $12.49 | $12.01 | $12.32 | +$0.21 | +1.73% | 480,515 | $12.32 | $12.01 $12.49 |
| Sep 10, 2026 | $12.23 | $12.27 | $12.00 | $12.11 | $-0.17 | -1.38% | 363,517 | $12.10 | $12.00 $12.27 |
| Sep 9, 2026 | $12.69 | $12.70 | $12.18 | $12.28 | $-0.47 | -3.69% | 460,968 | $12.32 | $12.18 $12.70 |
| Sep 8, 2026 | $13.08 | $13.20 | $12.68 | $12.75 | $-0.56 | -4.21% | 415,139 | $12.76 | $12.68 $13.20 |
| Sep 4, 2026 | $13.10 | $13.35 | $12.73 | $13.31 | +$0.08 | +0.60% | 443,601 | $13.21 | $12.73 $13.35 |
| Sep 3, 2026 | $13.07 | $13.59 | $13.07 | $13.23 | +$0.38 | +2.96% | 426,154 | $13.27 | $13.07 $13.59 |
| Sep 2, 2026 | $12.94 | $13.14 | $12.82 | $12.85 | $-0.07 | -0.54% | 299,870 | $12.91 | $12.82 $13.14 |
| Sep 1, 2026 | $13.09 | $13.24 | $12.90 | $12.92 | $-0.21 | -1.60% | 401,412 | $12.99 | $12.90 $13.24 |
| Aug 31, 2026 | $13.33 | $13.34 | $13.03 | $13.13 | $-0.09 | -0.68% | 369,224 | $13.17 | $13.03 $13.34 |
| Aug 28, 2026 | $13.30 | $13.52 | $13.20 | $13.22 | $-0.03 | -0.23% | 381,782 | $13.30 | $13.20 $13.52 |
| Aug 27, 2026 | $13.11 | $13.52 | $13.03 | $13.25 | +$0.21 | +1.61% | 569,970 | $13.30 | $13.03 $13.52 |
| Aug 26, 2026 | $12.89 | $13.14 | $12.84 | $13.04 | +$0.00 | +0.00% | 474,184 | $13.03 | $12.84 $13.14 |
| Aug 25, 2026 | $13.62 | $13.74 | $13.02 | $13.04 | $-0.73 | -5.30% | 482,914 | $13.26 | $13.02 $13.74 |