|
Closing price on 11/25/2024
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
94,400 |
| Split-adjusted Price |
11.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
+0.60 / +5.71%
|
11.40
|
11.50
|
10.50
|
11.10
|
11.34
|
11.10
|
94,400
|
|
|
11/22/2024
|
+0.90 / +9.38%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.48
|
10.50
|
46,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.48
|
9.60
|
16,000
|
|
|
11/20/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.20
|
9.60
|
9.45
|
9.60
|
16,500
|
|
|
11/19/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.37
|
9.60
|
22,400
|
|
|
11/18/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.36
|
9.60
|
13,800
|
|
|
11/15/2024
|
-0.30 / -3.03%
|
9.90
|
10.10
|
9.10
|
9.60
|
9.42
|
9.60
|
19,100
|
|
|
11/14/2024
|
-0.30 / -2.94%
|
10.50
|
10.60
|
9.30
|
9.90
|
9.85
|
9.90
|
29,000
|
|
|
11/13/2024
|
-0.60 / -5.56%
|
10.80
|
10.80
|
9.90
|
10.20
|
10.37
|
10.20
|
50,700
|
|
|
11/12/2024
|
-0.40 / -3.57%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.95
|
10.80
|
40,300
|
|
|
11/11/2024
|
+0.20 / +1.82%
|
11.00
|
11.40
|
10.80
|
11.20
|
11.07
|
11.20
|
55,600
|
|
|
11/8/2024
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.13
|
11.00
|
32,300
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.90
|
11.20
|
11.16
|
11.20
|
36,500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.20
|
11.21
|
11.20
|
20,400
|
|
|
11/5/2024
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.08
|
11.20
|
19,000
|
|
|
11/4/2024
|
-0.20 / -1.74%
|
11.10
|
11.70
|
10.80
|
11.30
|
11.01
|
11.30
|
18,700
|
|
|
11/1/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.23
|
11.50
|
51,600
|
|
|
10/31/2024
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.42
|
11.60
|
59,100
|
|
|
10/30/2024
|
-0.20 / -1.65%
|
12.10
|
12.20
|
11.00
|
11.90
|
11.65
|
11.90
|
34,200
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.70
|
12.90
|
11.80
|
12.10
|
12.57
|
12.10
|
56,700
|
|
|
10/28/2024
|
+1.10 / +10.00%
|
11.00
|
12.10
|
10.60
|
12.10
|
11.56
|
12.10
|
54,200
|
|
|
10/25/2024
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.23
|
11.00
|
67,200
|
|
|
10/24/2024
|
-0.40 / -3.36%
|
11.90
|
12.30
|
11.50
|
11.50
|
11.63
|
11.50
|
56,500
|
|
|
10/23/2024
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.50
|
11.90
|
11.77
|
11.90
|
27,800
|
|
|
10/22/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.50
|
12.40
|
11.94
|
12.40
|
63,400
|
|
|
10/21/2024
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.30
|
12.40
|
12.56
|
12.40
|
37,400
|
|
|
10/18/2024
|
+0.40 / +3.17%
|
12.60
|
13.40
|
12.10
|
13.00
|
12.89
|
13.00
|
78,400
|
|
|
10/17/2024
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.40
|
12.60
|
12.60
|
12.60
|
84,500
|
|
|
10/16/2024
|
+0.50 / +3.94%
|
13.50
|
13.90
|
12.60
|
13.20
|
13.67
|
13.20
|
131,300
|
|
|
10/15/2024
|
+1.10 / +9.48%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.25
|
12.70
|
74,400
|
|
|