|
Closing price on 12/9/2022
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
4.00 |
| Volume |
7,900 |
| Split-adjusted Price |
4.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
7,900
|
|
|
12/8/2022
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
14,900
|
|
|
12/7/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3,200
|
|
|
12/6/2022
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.91
|
3.70
|
3,000
|
|
|
12/5/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/2/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
12/1/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
8,100
|
|
|
11/30/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
9,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
11/28/2022
|
-0.40 / -9.52%
|
4.20
|
4.20
|
3.80
|
3.80
|
3.81
|
3.80
|
18,500
|
|
|
11/25/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
11/24/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.19
|
4.20
|
22,900
|
|
|
11/23/2022
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
4,400
|
|
|
11/22/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,000
|
|
|
11/21/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
1,400
|
|
|
11/18/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
69,700
|
|
|
11/16/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
44,000
|
|
|
11/15/2022
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.95
|
4.00
|
59,100
|
|
|
11/14/2022
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.69
|
3.70
|
12,700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.99
|
3.90
|
3,500
|
|
|
11/10/2022
|
-0.30 / -7.14%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.96
|
3.90
|
20,100
|
|
|
11/9/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
3.99
|
4.20
|
20,000
|
|
|
11/8/2022
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
5,900
|
|
|
11/7/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
20,600
|
|
|
11/4/2022
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.78
|
4.00
|
18,300
|
|
|
11/3/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.98
|
3.90
|
2,000
|
|
|
11/2/2022
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
11/1/2022
|
+0.30 / +7.89%
|
3.50
|
4.10
|
3.50
|
4.10
|
3.97
|
4.10
|
20,600
|
|
|
10/31/2022
|
-0.40 / -9.52%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
5,700
|
|
|