|
Closing price on 1/15/2024
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
10.60 |
| Volume |
62,200 |
| Split-adjusted Price |
10.60 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2024
|
-1.10 / -9.40%
|
11.70
|
12.30
|
10.60
|
10.60
|
11.06
|
10.60
|
62,200
|
|
|
1/12/2024
|
+1.00 / +9.35%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.60
|
11.70
|
188,400
|
|
|
1/11/2024
|
-0.80 / -6.96%
|
11.20
|
12.00
|
10.60
|
10.70
|
11.50
|
10.70
|
156,900
|
|
|
1/10/2024
|
+0.40 / +3.60%
|
11.70
|
11.70
|
10.40
|
11.50
|
10.97
|
11.50
|
168,100
|
|
|
1/9/2024
|
+1.00 / +9.90%
|
11.10
|
11.10
|
10.60
|
11.10
|
10.91
|
11.10
|
255,100
|
|
|
1/8/2024
|
+0.90 / +9.78%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
229,100
|
|
|
1/5/2024
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.14
|
9.20
|
88,200
|
|
|
1/4/2024
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.10
|
8.40
|
8.26
|
8.40
|
109,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.50
|
8.60
|
8.65
|
8.60
|
145,300
|
|
|
1/2/2024
|
+0.40 / +4.88%
|
8.20
|
9.00
|
8.20
|
8.60
|
8.82
|
8.60
|
113,200
|
|
|
12/29/2023
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.17
|
8.20
|
226,000
|
|
|
12/28/2023
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
72,600
|
|
|
12/27/2023
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
11,900
|
|
|
12/26/2023
|
+0.50 / +8.62%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.27
|
6.30
|
187,200
|
|
|
12/25/2023
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.79
|
5.80
|
35,500
|
|
|
12/22/2023
|
-0.10 / -1.75%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.61
|
5.60
|
10,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.67
|
5.70
|
78,000
|
|
|
12/20/2023
|
+0.30 / +5.56%
|
5.40
|
5.90
|
5.40
|
5.70
|
5.65
|
5.70
|
17,900
|
|
|
12/19/2023
|
-0.30 / -5.26%
|
5.30
|
5.60
|
5.30
|
5.40
|
5.34
|
5.40
|
5,100
|
|
|
12/18/2023
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.29
|
5.70
|
21,900
|
|
|
12/15/2023
|
-0.30 / -5.45%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.25
|
5.20
|
38,100
|
|
|
12/14/2023
|
-0.60 / -9.84%
|
6.10
|
6.20
|
5.50
|
5.50
|
5.68
|
5.50
|
60,500
|
|
|
12/13/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.50
|
6.10
|
5.76
|
6.10
|
22,100
|
|
|
12/12/2023
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
6.10
|
64,500
|
|
|
12/11/2023
|
+0.50 / +9.80%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.43
|
5.60
|
27,800
|
|
|
12/8/2023
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.90
|
5.10
|
44,500
|
|
|
12/7/2023
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.61
|
4.70
|
68,900
|
|
|
12/6/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
88,800
|
|
|
12/5/2023
|
-0.30 / -6.12%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.75
|
4.60
|
19,500
|
|
|
12/4/2023
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.78
|
4.90
|
44,200
|
|
|