|
Closing price on 1/3/2025
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
39,300 |
| Split-adjusted Price |
10.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
39,300
|
|
|
1/2/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
10.10
|
18,900
|
|
|
12/31/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
26,000
|
|
|
12/30/2024
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.25
|
10.40
|
38,600
|
|
|
12/27/2024
|
-0.20 / -1.90%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.42
|
10.30
|
31,700
|
|
|
12/26/2024
|
+0.10 / +0.96%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.66
|
10.50
|
71,800
|
|
|
12/25/2024
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.39
|
10.40
|
55,200
|
|
|
12/24/2024
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.24
|
10.30
|
52,300
|
|
|
12/23/2024
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.10
|
10.40
|
10.33
|
10.40
|
40,600
|
|
|
12/20/2024
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.36
|
10.30
|
22,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.21
|
10.40
|
60,800
|
|
|
12/18/2024
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.19
|
10.40
|
68,100
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.10
|
10.50
|
10.29
|
10.50
|
60,100
|
|
|
12/16/2024
|
-0.80 / -7.08%
|
11.30
|
11.50
|
10.30
|
10.50
|
10.59
|
10.50
|
69,000
|
|
|
12/13/2024
|
+0.10 / +0.89%
|
11.70
|
12.00
|
11.30
|
11.30
|
11.68
|
11.30
|
173,700
|
|
|
12/12/2024
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.81
|
11.20
|
169,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.13
|
10.20
|
18,600
|
|
|
12/10/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
22,500
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.22
|
10.30
|
31,900
|
|
|
12/6/2024
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
17,900
|
|
|
12/5/2024
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.26
|
10.50
|
41,800
|
|
|
12/4/2024
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.13
|
10.00
|
22,800
|
|
|
12/3/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.22
|
10.40
|
53,300
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.50
|
10.60
|
11,300
|
|
|
11/29/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.62
|
10.60
|
29,700
|
|
|
11/28/2024
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.20
|
10.90
|
10.65
|
10.90
|
44,300
|
|
|
11/27/2024
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.25
|
10.20
|
42,800
|
|
|
11/26/2024
|
-0.70 / -6.31%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.60
|
10.40
|
35,200
|
|
|
11/25/2024
|
+0.60 / +5.71%
|
11.40
|
11.50
|
10.50
|
11.10
|
11.34
|
11.10
|
96,200
|
|
|
11/22/2024
|
+0.90 / +9.38%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.48
|
10.50
|
46,400
|
|
|