|
Closing price on 2/13/2025
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
30,100 |
| Split-adjusted Price |
11.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-0.30 / -2.59%
|
11.30
|
11.70
|
11.30
|
11.30
|
11.45
|
11.30
|
30,100
|
|
|
2/12/2025
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.20
|
11.60
|
11.42
|
11.60
|
67,200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
12.20
|
12.80
|
11.40
|
11.90
|
11.99
|
11.90
|
120,800
|
|
|
2/10/2025
|
+1.00 / +9.17%
|
11.00
|
11.90
|
10.90
|
11.90
|
11.44
|
11.90
|
202,600
|
|
|
2/7/2025
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.10
|
10.90
|
10.61
|
10.90
|
104,100
|
|
|
2/6/2025
|
+0.80 / +8.42%
|
9.50
|
10.40
|
9.30
|
10.30
|
9.75
|
10.30
|
98,500
|
|
|
2/5/2025
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.35
|
9.50
|
22,300
|
|
|
2/4/2025
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.53
|
9.40
|
30,900
|
|
|
2/3/2025
|
+0.30 / +3.23%
|
9.50
|
10.00
|
9.30
|
9.60
|
9.54
|
9.60
|
11,100
|
|
|
1/24/2025
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.33
|
9.30
|
7,800
|
|
|
1/23/2025
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
17,400
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.30
|
9.20
|
9.30
|
16,700
|
|
|
1/21/2025
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.29
|
9.30
|
19,600
|
|
|
1/20/2025
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.42
|
9.20
|
17,200
|
|
|
1/17/2025
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.37
|
9.40
|
19,900
|
|
|
1/16/2025
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.20
|
9.40
|
9.34
|
9.40
|
26,200
|
|
|
1/15/2025
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.47
|
9.60
|
6,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.45
|
9.50
|
26,900
|
|
|
1/13/2025
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.40
|
9.50
|
32,000
|
|
|
1/10/2025
|
-0.20 / -2.02%
|
10.00
|
10.20
|
9.70
|
9.70
|
9.92
|
9.70
|
28,300
|
|
|
1/9/2025
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.87
|
9.90
|
21,100
|
|
|
1/8/2025
|
-0.10 / -1.01%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.83
|
9.80
|
37,300
|
|
|
1/7/2025
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.06
|
9.90
|
19,800
|
|
|
1/6/2025
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.60
|
10.10
|
10.04
|
10.10
|
18,800
|
|
|
1/3/2025
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.17
|
10.30
|
39,300
|
|
|
1/2/2025
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.17
|
10.10
|
18,900
|
|
|
12/31/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
26,000
|
|
|
12/30/2024
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.25
|
10.40
|
38,600
|
|
|
12/27/2024
|
-0.20 / -1.90%
|
10.60
|
10.80
|
10.30
|
10.30
|
10.42
|
10.30
|
31,700
|
|
|
12/26/2024
|
+0.10 / +0.96%
|
10.30
|
11.00
|
10.20
|
10.50
|
10.66
|
10.50
|
71,800
|
|
|