|
Closing price on 1/5/2021
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
320,300 |
| Split-adjusted Price |
2.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.13
|
2.30
|
320,300
|
|
|
1/4/2021
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.19
|
2.20
|
21,200
|
|
|
12/31/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
2.10
|
11,300
|
|
|
12/30/2020
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
20,000
|
|
|
12/29/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
200
|
|
|
12/28/2020
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
32,800
|
|
|
12/25/2020
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10,000
|
|
|
12/24/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
2,300
|
|
|
12/23/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
33,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
12,700
|
|
|
12/21/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
300
|
|
|
12/18/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
2.00
|
4,100
|
|
|
12/17/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
800
|
|
|
12/16/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
11,100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
300
|
|
|
12/14/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
4,700
|
|
|
12/11/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
5,000
|
|
|
12/10/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
12,100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
12/8/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
12/7/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,300
|
|
|
12/4/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
32,800
|
|
|
12/3/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
11/26/2020
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
500
|
|
|
11/25/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
800
|
|
|
11/24/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
6,400
|
|
|