|
Closing price on 12/13/2023
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
5.50 |
| Volume |
22,100 |
| Split-adjusted Price |
6.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.50
|
6.10
|
5.76
|
6.10
|
22,100
|
|
|
12/12/2023
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.60
|
6.10
|
6.10
|
6.10
|
64,500
|
|
|
12/11/2023
|
+0.50 / +9.80%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.43
|
5.60
|
27,800
|
|
|
12/8/2023
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.90
|
5.10
|
44,500
|
|
|
12/7/2023
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.61
|
4.70
|
68,900
|
|
|
12/6/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
88,800
|
|
|
12/5/2023
|
-0.30 / -6.12%
|
5.10
|
5.10
|
4.60
|
4.60
|
4.75
|
4.60
|
19,500
|
|
|
12/4/2023
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.78
|
4.90
|
44,200
|
|
|
12/1/2023
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.59
|
4.60
|
61,300
|
|
|
11/30/2023
|
+0.10 / +2.13%
|
4.30
|
5.00
|
4.30
|
4.80
|
4.38
|
4.80
|
95,000
|
|
|
11/29/2023
|
-0.50 / -9.62%
|
5.20
|
5.20
|
4.70
|
4.70
|
4.74
|
4.70
|
22,600
|
|
|
11/28/2023
|
+0.30 / +6.12%
|
5.30
|
5.30
|
4.50
|
5.20
|
4.92
|
5.20
|
16,300
|
|
|
11/27/2023
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
160,000
|
|
|
11/24/2023
|
+0.40 / +9.76%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
24,700
|
|
|
11/23/2023
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
254,800
|
|
|
11/22/2023
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.66
|
3.80
|
34,800
|
|
|
11/21/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.59
|
3.50
|
6,000
|
|
|
11/20/2023
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
4,400
|
|
|
11/17/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
5,100
|
|
|
11/16/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
11/15/2023
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
4,200
|
|
|
11/14/2023
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
11/13/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
2,300
|
|
|
11/10/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
9,200
|
|
|
11/9/2023
|
-0.20 / -5.26%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.52
|
3.60
|
23,300
|
|
|
11/8/2023
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.50
|
3.80
|
3.52
|
3.80
|
14,000
|
|
|
11/7/2023
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
25,800
|
|
|
11/6/2023
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
2,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.72
|
3.80
|
2,000
|
|
|
11/2/2023
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
3,600
|
|
|