|
Closing price on 12/16/2024
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
10.30 |
| Volume |
69,000 |
| Split-adjusted Price |
10.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2024
|
-0.80 / -7.08%
|
11.30
|
11.50
|
10.30
|
10.50
|
10.59
|
10.50
|
69,000
|
|
|
12/13/2024
|
+0.10 / +0.89%
|
11.70
|
12.00
|
11.30
|
11.30
|
11.68
|
11.30
|
173,700
|
|
|
12/12/2024
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.81
|
11.20
|
169,600
|
|
|
12/11/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.13
|
10.20
|
18,600
|
|
|
12/10/2024
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.22
|
10.20
|
22,500
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.22
|
10.30
|
31,900
|
|
|
12/6/2024
|
-0.20 / -1.90%
|
10.70
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
17,900
|
|
|
12/5/2024
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.26
|
10.50
|
41,800
|
|
|
12/4/2024
|
-0.40 / -3.85%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.13
|
10.00
|
22,800
|
|
|
12/3/2024
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.22
|
10.40
|
53,300
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.50
|
10.60
|
11,300
|
|
|
11/29/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.62
|
10.60
|
29,700
|
|
|
11/28/2024
|
+0.70 / +6.86%
|
10.40
|
10.90
|
10.20
|
10.90
|
10.65
|
10.90
|
44,300
|
|
|
11/27/2024
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.25
|
10.20
|
42,800
|
|
|
11/26/2024
|
-0.70 / -6.31%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.60
|
10.40
|
35,200
|
|
|
11/25/2024
|
+0.60 / +5.71%
|
11.40
|
11.50
|
10.50
|
11.10
|
11.34
|
11.10
|
96,200
|
|
|
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
|
|
|