|
Closing price on 1/6/2022
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
38,300 |
| Split-adjusted Price |
8.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
-0.50 / -5.38%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.90
|
8.80
|
14,600
|
|
|
12/13/2021
|
+0.60 / +6.90%
|
8.10
|
9.30
|
8.10
|
9.30
|
9.04
|
9.30
|
20,800
|
|
|
12/10/2021
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.73
|
8.70
|
13,400
|
|
|
12/9/2021
|
-0.10 / -1.09%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.73
|
9.10
|
29,900
|
|
|
12/8/2021
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.60
|
9.20
|
8.79
|
9.20
|
31,300
|
|
|
12/7/2021
|
+0.30 / +3.37%
|
8.90
|
9.70
|
8.50
|
9.20
|
8.95
|
9.20
|
9,500
|
|
|
12/6/2021
|
-0.80 / -8.25%
|
9.00
|
9.90
|
8.80
|
8.90
|
9.04
|
8.90
|
22,800
|
|
|
12/3/2021
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.87
|
9.70
|
31,500
|
|
|
12/2/2021
|
+0.10 / +1.00%
|
10.10
|
11.00
|
10.00
|
10.10
|
10.40
|
10.10
|
85,300
|
|
|
12/1/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.63
|
10.00
|
73,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
8.70
|
9.40
|
8.40
|
9.10
|
8.99
|
9.10
|
73,600
|
|
|
11/29/2021
|
-0.50 / -5.21%
|
10.00
|
10.50
|
8.70
|
9.10
|
9.21
|
9.10
|
117,400
|
|
|
11/26/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
9.60
|
51,500
|
|
|
11/25/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.75
|
8.80
|
42,400
|
|
|