|
Closing price on 10/29/2019
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
7,300 |
| Split-adjusted Price |
2.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.20 / -8.70%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.11
|
2.10
|
7,300
|
|
|
10/28/2019
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,100
|
|
|
10/25/2019
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
10/24/2019
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
|
10/23/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.51
|
2.50
|
2,100
|
|
|
10/22/2019
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.32
|
2.50
|
1,100
|
|
|
10/21/2019
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
800
|
|
|
10/18/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
10/17/2019
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
10/16/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
10/15/2019
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
10/14/2019
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
10/11/2019
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
10/10/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
10/9/2019
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.44
|
2.50
|
7,800
|
|
|
10/8/2019
|
+0.20 / +9.09%
|
2.00
|
2.40
|
2.00
|
2.40
|
2.11
|
2.40
|
24,600
|
|
|
10/7/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
10/4/2019
|
-0.10 / -4.35%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
1,100
|
|
|
10/3/2019
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
10/2/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
10/1/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
9/27/2019
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
9/26/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.18
|
2.10
|
400
|
|
|
9/24/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
9/23/2019
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
9/20/2019
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,800
|
|
|
9/19/2019
|
-0.10 / -4.17%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
4,928
|
|
|
9/18/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|