|
Closing price on 12/6/2021
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
8.80 |
| Volume |
22,800 |
| Split-adjusted Price |
8.90 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2021
|
-0.80 / -8.25%
|
9.00
|
9.90
|
8.80
|
8.90
|
9.04
|
8.90
|
22,800
|
|
|
12/3/2021
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.87
|
9.70
|
31,500
|
|
|
12/2/2021
|
+0.10 / +1.00%
|
10.10
|
11.00
|
10.00
|
10.10
|
10.40
|
10.10
|
85,300
|
|
|
12/1/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
9.10
|
10.00
|
9.63
|
10.00
|
73,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
8.70
|
9.40
|
8.40
|
9.10
|
8.99
|
9.10
|
73,600
|
|
|
11/29/2021
|
-0.50 / -5.21%
|
10.00
|
10.50
|
8.70
|
9.10
|
9.21
|
9.10
|
117,400
|
|
|
11/26/2021
|
+0.80 / +9.09%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.59
|
9.60
|
51,500
|
|
|
11/25/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.75
|
8.80
|
42,400
|
|
|
11/24/2021
|
-0.40 / -4.76%
|
7.60
|
9.10
|
7.60
|
8.00
|
8.09
|
8.00
|
116,800
|
|
|
11/23/2021
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
9,400
|
|
|
11/22/2021
|
-1.00 / -9.71%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.36
|
9.30
|
23,400
|
|
|
11/19/2021
|
-1.10 / -9.65%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.56
|
10.30
|
55,100
|
|
|
11/18/2021
|
+0.60 / +5.56%
|
10.80
|
11.80
|
10.80
|
11.40
|
11.41
|
11.40
|
121,100
|
|
|
11/17/2021
|
+0.90 / +9.09%
|
10.80
|
10.80
|
9.70
|
10.80
|
10.78
|
10.80
|
197,800
|
|
|
11/16/2021
|
+0.90 / +10.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.89
|
9.90
|
174,800
|
|
|
11/15/2021
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.87
|
9.00
|
85,500
|
|
|
11/12/2021
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.10
|
8.20
|
151,300
|
|
|
11/11/2021
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.56
|
7.50
|
50,500
|
|
|
11/10/2021
|
+0.30 / +4.11%
|
7.40
|
8.00
|
7.40
|
7.60
|
7.54
|
7.60
|
43,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
34,100
|
|
|
11/8/2021
|
-0.20 / -2.67%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.21
|
7.30
|
54,800
|
|
|
11/5/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.34
|
7.50
|
24,400
|
|
|
11/4/2021
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.10
|
7.60
|
7.33
|
7.60
|
61,400
|
|
|
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
|
|
|