|
Closing price on 10/19/2023
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.50 |
| Volume |
5,200 |
| Split-adjusted Price |
3.60 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.20 / -5.26%
|
3.70
|
3.90
|
3.50
|
3.60
|
3.58
|
3.60
|
5,200
|
|
|
10/18/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.58
|
3.80
|
16,500
|
|
|
10/17/2023
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.72
|
3.80
|
5,200
|
|
|
10/16/2023
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
|
10/13/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.70
|
3.60
|
1,100
|
|
|
10/12/2023
|
-0.20 / -5.26%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.65
|
3.60
|
14,100
|
|
|
10/11/2023
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,200
|
|
|
10/10/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
10/9/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
10/6/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
900
|
|
|
10/5/2023
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
10/4/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
10/3/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.83
|
4.00
|
3,900
|
|
|
10/2/2023
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
600
|
|
|
9/29/2023
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.83
|
3.80
|
600
|
|
|
9/28/2023
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
1,000
|
|
|
9/27/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
2,900
|
|
|
9/26/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
1,100
|
|
|
9/25/2023
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.82
|
3.80
|
5,000
|
|
|
9/22/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.82
|
3.90
|
13,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,200
|
|
|
9/20/2023
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
3,200
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.77
|
3.90
|
7,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
5,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
10,100
|
|
|
9/14/2023
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
8,500
|
|
|
9/13/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.86
|
4.00
|
10,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
3,300
|
|
|
9/11/2023
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.96
|
4.00
|
13,600
|
|
|
9/8/2023
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
17,800
|
|
|