|
Closing price on 1/26/2022
|
|
| Open |
7.00 |
| High |
7.60 |
| Low |
6.60 |
| Volume |
20,600 |
| Split-adjusted Price |
7.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.20 / +2.74%
|
7.00
|
7.60
|
6.60
|
7.50
|
6.69
|
7.50
|
20,600
|
|
|
1/25/2022
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.00
|
7.30
|
7.38
|
7.30
|
1,300
|
|
|
1/24/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
6,800
|
|
|
1/21/2022
|
+0.50 / +7.14%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.49
|
7.50
|
14,600
|
|
|
1/20/2022
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.88
|
7.00
|
3,142
|
|
|
1/19/2022
|
-0.40 / -5.88%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.50
|
6.40
|
7,400
|
|
|
1/18/2022
|
-0.70 / -9.33%
|
6.80
|
7.30
|
6.80
|
6.80
|
7.01
|
6.80
|
16,600
|
|
|
1/17/2022
|
-0.80 / -9.64%
|
8.30
|
8.40
|
7.50
|
7.50
|
7.89
|
7.50
|
13,400
|
|
|
1/14/2022
|
+0.60 / +7.79%
|
7.70
|
8.40
|
7.00
|
8.30
|
7.51
|
8.30
|
24,300
|
|
|
1/13/2022
|
-0.80 / -9.41%
|
8.30
|
8.30
|
7.70
|
7.70
|
7.82
|
7.70
|
62,300
|
|
|
1/12/2022
|
-0.90 / -9.57%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.57
|
8.50
|
46,900
|
|
|
1/11/2022
|
+0.20 / +2.17%
|
10.10
|
10.10
|
9.00
|
9.40
|
9.12
|
9.40
|
34,100
|
|
|
1/10/2022
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.01
|
9.20
|
209,600
|
|
|
1/7/2022
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
8.40
|
53,000
|
|
|
1/6/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.25
|
8.30
|
38,300
|
|
|
1/5/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
8.30
|
17,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
51,800
|
|
|
12/31/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.46
|
8.50
|
39,600
|
|
|
12/30/2021
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.43
|
8.40
|
17,200
|
|
|
12/29/2021
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.55
|
8.50
|
37,100
|
|
|
12/28/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.70
|
8.52
|
8.70
|
30,900
|
|
|
12/27/2021
|
+0.40 / +4.82%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.67
|
8.70
|
65,300
|
|
|
12/24/2021
|
+0.10 / +1.22%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.34
|
8.30
|
20,500
|
|
|
12/23/2021
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.00
|
8.20
|
8.19
|
8.20
|
28,700
|
|
|
12/22/2021
|
+0.30 / +3.61%
|
8.30
|
8.60
|
7.70
|
8.60
|
8.02
|
8.60
|
71,100
|
|
|
12/21/2021
|
-0.30 / -3.49%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.12
|
8.30
|
35,100
|
|
|
12/20/2021
|
-0.10 / -1.15%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.33
|
8.60
|
9,600
|
|
|
12/17/2021
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.40
|
8.70
|
8.70
|
8.70
|
37,000
|
|
|
12/16/2021
|
-0.20 / -2.22%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.57
|
8.80
|
5,600
|
|
|
12/15/2021
|
+0.20 / +2.27%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.44
|
9.00
|
27,600
|
|
|