|
Closing price on 2/24/2021
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
29,900 |
| Split-adjusted Price |
2.60 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.75
|
2.60
|
29,900
|
|
|
2/23/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
16,400
|
|
|
2/22/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
51,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
11,900
|
|
|
2/18/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
9,400
|
|
|
2/17/2021
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
20,300
|
|
|
2/9/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
5,900
|
|
|
2/8/2021
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
4,500
|
|
|
2/5/2021
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.25
|
2.40
|
11,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
4,100
|
|
|
2/3/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
8,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
200
|
|
|
2/1/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
3,600
|
|
|
1/29/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
17,300
|
|
|
1/28/2021
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
44,000
|
|
|
1/27/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
37,000
|
|
|
1/26/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
36,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
11,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
17,300
|
|
|
1/21/2021
|
+0.10 / +4.17%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
114,100
|
|
|
1/20/2021
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
18,200
|
|
|
1/19/2021
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.57
|
2.60
|
19,600
|
|
|
1/18/2021
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.65
|
2.70
|
50,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.55
|
2.50
|
46,800
|
|
|
1/14/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
2.50
|
82,700
|
|
|
1/13/2021
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
67,900
|
|
|
1/12/2021
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
78,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.25
|
2.40
|
102,900
|
|
|
1/8/2021
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
18,000
|
|
|
1/7/2021
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
10,600
|
|
|