|
Closing price on 2/9/2026
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.20 |
| Volume |
200 |
| Split-adjusted Price |
5.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2026
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
200
|
|
|
2/6/2026
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.15
|
5.10
|
800
|
|
|
2/5/2026
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.35
|
5.30
|
1,400
|
|
|
2/4/2026
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.00
|
5.40
|
5.22
|
5.40
|
6,200
|
|
|
2/3/2026
|
+0.20 / +3.85%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.32
|
5.40
|
2,500
|
|
|
2/2/2026
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.22
|
5.20
|
3,400
|
|
|
1/30/2026
|
+0.10 / +1.89%
|
5.30
|
5.60
|
5.30
|
5.40
|
5.46
|
5.40
|
2,800
|
|
|
1/29/2026
|
+0.10 / +1.92%
|
5.20
|
5.30
|
4.90
|
5.30
|
5.20
|
5.30
|
7,700
|
|
|
1/28/2026
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
16,400
|
|
|
1/27/2026
|
-0.30 / -5.36%
|
5.60
|
5.60
|
5.20
|
5.30
|
5.44
|
5.30
|
3,600
|
|
|
1/26/2026
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.52
|
5.60
|
2,700
|
|
|
1/23/2026
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.41
|
5.60
|
12,400
|
|
|
1/22/2026
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.56
|
5.50
|
9,500
|
|
|
1/21/2026
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.79
|
5.80
|
6,200
|
|
|
1/20/2026
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
900
|
|
|
1/19/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
1/16/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.16
|
6.20
|
4,500
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.11
|
6.20
|
6,000
|
|
|
1/14/2026
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.16
|
6.20
|
5,200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6,400
|
|
|
1/12/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
6.40
|
2,800
|
|
|
1/7/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.49
|
6.40
|
14,600
|
|
|
1/6/2026
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.47
|
6.40
|
1,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
4,100
|
|
|
12/31/2025
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.16
|
6.70
|
3,400
|
|
|
12/30/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
6.60
|
4,400
|
|
|
12/29/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
300
|
|
|
12/26/2025
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.51
|
6.60
|
1,100
|
|
|