|
Closing price on 11/14/2022
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
12,700 |
| Split-adjusted Price |
3.70 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.69
|
3.70
|
12,700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.90
|
3,500
|
|
|
11/10/2022
|
-0.30 / -7.14%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
20,100
|
|
|
11/9/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
3.99
|
4.20
|
20,000
|
|
|
11/8/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,900
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
20,600
|
|
|
11/4/2022
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.78
|
4.00
|
18,300
|
|
|
11/3/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.98
|
3.90
|
2,000
|
|
|
11/2/2022
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
11/1/2022
|
+0.30 / +7.89%
|
3.50
|
4.10
|
3.50
|
4.10
|
3.97
|
4.10
|
20,600
|
|
|
10/31/2022
|
-0.40 / -9.52%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
5,700
|
|
|
10/28/2022
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.76
|
4.20
|
6,200
|
|
|
10/27/2022
|
+0.20 / +5.26%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.52
|
4.00
|
2,100
|
|
|
10/26/2022
|
-0.40 / -9.52%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.10
|
3.80
|
200
|
|
|
10/25/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.04
|
4.20
|
97,600
|
|
|
10/24/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3,400
|
|
|
10/21/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10,700
|
|
|
10/20/2022
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
7,000
|
|
|
10/19/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
22,500
|
|
|
10/18/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
10/17/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
10/14/2022
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
|
10/13/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
10/12/2022
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
10/11/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.69
|
3.80
|
3,100
|
|
|
10/10/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
3,100
|
|
|
10/7/2022
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.65
|
3.60
|
2,300
|
|
|
10/6/2022
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
11,400
|
|
|
10/5/2022
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.99
|
4.00
|
6,000
|
|
|
10/4/2022
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.56
|
3.80
|
22,000
|
|
|