|
Closing price on 1/26/2026
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
1,100 |
| Split-adjusted Price |
5.70 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
5.70
|
1,100
|
|
|
1/23/2026
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.41
|
5.60
|
12,400
|
|
|
1/22/2026
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.56
|
5.50
|
9,500
|
|
|
1/21/2026
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.79
|
5.80
|
6,200
|
|
|
1/20/2026
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
900
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/16/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.16
|
6.20
|
4,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
6.20
|
6,000
|
|
|
1/14/2026
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
6.20
|
5,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6,400
|
|
|
1/12/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
2,800
|
|
|
1/7/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
6.40
|
14,600
|
|
|
1/6/2026
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.47
|
6.40
|
1,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
4,100
|
|
|
12/31/2025
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.16
|
6.70
|
3,400
|
|
|
12/30/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
4,400
|
|
|
12/29/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
300
|
|
|
12/26/2025
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
1,100
|
|
|
12/25/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.66
|
6.70
|
7,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
2,600
|
|
|
12/23/2025
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.75
|
6.80
|
200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
12/19/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.74
|
6.70
|
2,900
|
|
|
12/18/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
3,200
|
|
|
12/17/2025
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.75
|
6.80
|
5,900
|
|
|
12/16/2025
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.72
|
6.70
|
27,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
12/12/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.95
|
6.90
|
1,700
|
|
|