|
Closing price on 1/4/2024
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.10 |
| Volume |
109,100 |
| Split-adjusted Price |
8.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/1/2023
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.59
|
4.60
|
61,300
|
|
|
11/30/2023
|
+0.10 / +2.13%
|
4.30
|
5.00
|
4.30
|
4.80
|
4.38
|
4.80
|
95,000
|
|
|
11/29/2023
|
-0.50 / -9.62%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.74
|
4.70
|
22,600
|
|
|
11/28/2023
|
+0.30 / +6.12%
|
5.30
|
5.30
|
4.50
|
5.20
|
4.92
|
5.20
|
16,300
|
|
|
11/27/2023
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
160,000
|
|
|
11/24/2023
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
24,700
|
|
|
11/23/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
254,800
|
|
|