Closing price on 11/3/2021
|
|
Open |
7.70 |
High |
7.90 |
Low |
7.50 |
Volume |
77,500 |
Split-adjusted Price |
7.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
-0.30 / -3.85%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.66
|
7.50
|
77,500
|
|
11/2/2021
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.75
|
7.80
|
41,300
|
|
11/1/2021
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
7.80
|
8.03
|
7.80
|
58,800
|
|
10/29/2021
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.50
|
7.80
|
7.84
|
7.80
|
63,800
|
|
10/28/2021
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.00
|
8.10
|
7.44
|
8.10
|
89,300
|
|
10/27/2021
|
-0.40 / -5.13%
|
7.80
|
7.80
|
7.10
|
7.40
|
7.26
|
7.40
|
234,200
|
|
10/26/2021
|
-0.10 / -1.27%
|
8.60
|
8.60
|
7.20
|
7.80
|
7.36
|
7.80
|
143,300
|
|
10/25/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.78
|
7.90
|
61,700
|
|
10/22/2021
|
+0.60 / +9.09%
|
6.80
|
7.20
|
6.60
|
7.20
|
6.94
|
7.20
|
122,800
|
|
10/21/2021
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.44
|
6.60
|
283,100
|
|
10/20/2021
|
+0.50 / +9.09%
|
5.90
|
6.00
|
5.50
|
6.00
|
6.00
|
6.00
|
118,400
|
|
10/19/2021
|
+0.50 / +10.00%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.49
|
5.50
|
112,400
|
|
10/18/2021
|
+0.40 / +8.70%
|
4.90
|
5.00
|
4.60
|
5.00
|
4.98
|
5.00
|
115,600
|
|
10/15/2021
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.00
|
4.60
|
4.51
|
4.60
|
247,100
|
|
10/14/2021
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
9,600
|
|
10/13/2021
|
+0.20 / +5.13%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
24,100
|
|
10/12/2021
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
9,900
|
|
10/11/2021
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.15
|
4.00
|
9,400
|
|
10/8/2021
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
4.10
|
14,200
|
|
10/7/2021
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
22,200
|
|
10/6/2021
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
18,300
|
|
10/5/2021
|
-0.20 / -5.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
13,600
|
|
10/4/2021
|
-0.10 / -2.44%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.86
|
4.00
|
20,200
|
|
10/1/2021
|
-0.10 / -2.38%
|
4.10
|
4.10
|
3.80
|
4.10
|
3.92
|
4.10
|
18,900
|
|
9/30/2021
|
-0.30 / -6.67%
|
4.40
|
4.50
|
4.10
|
4.20
|
4.13
|
4.20
|
25,400
|
|
9/29/2021
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.10
|
4.50
|
4.19
|
4.50
|
4,300
|
|
9/28/2021
|
+0.20 / +4.65%
|
4.10
|
4.70
|
3.90
|
4.50
|
3.98
|
4.50
|
32,400
|
|
9/27/2021
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.14
|
4.30
|
33,800
|
|
9/24/2021
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.50
|
4.51
|
4.50
|
18,200
|
|
9/23/2021
|
-0.20 / -4.26%
|
4.80
|
4.90
|
4.40
|
4.50
|
4.67
|
4.50
|
67,700
|
|
|