|
Closing price on 3/12/2024
|
|
| Open |
30.00 |
| High |
32.00 |
| Low |
27.50 |
| Volume |
92,700 |
| Split-adjusted Price |
32.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
+2.20 / +7.38%
|
30.00
|
32.00
|
27.50
|
32.00
|
29.69
|
32.00
|
92,700
|
|
|
3/11/2024
|
+2.30 / +8.36%
|
27.50
|
29.80
|
24.80
|
29.80
|
27.99
|
29.80
|
178,800
|
|
|
3/8/2024
|
+2.50 / +10.00%
|
25.00
|
27.50
|
25.00
|
27.50
|
27.40
|
27.50
|
172,700
|
|
|
3/7/2024
|
+2.20 / +9.65%
|
22.80
|
25.00
|
22.80
|
25.00
|
24.36
|
25.00
|
210,600
|
|
|
3/6/2024
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.20
|
22.80
|
175,000
|
|
|
3/5/2024
|
+1.80 / +9.14%
|
20.00
|
21.60
|
18.70
|
21.50
|
20.84
|
21.50
|
300,200
|
|
|
3/4/2024
|
-2.00 / -9.22%
|
23.00
|
23.60
|
19.60
|
19.70
|
20.52
|
19.70
|
178,000
|
|
|
3/1/2024
|
+1.90 / +9.60%
|
17.90
|
21.70
|
17.90
|
21.70
|
19.27
|
21.70
|
173,700
|
|
|
2/29/2024
|
-2.20 / -10.00%
|
23.80
|
24.20
|
19.80
|
19.80
|
22.17
|
19.80
|
459,800
|
|
|
2/28/2024
|
+2.00 / +10.00%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.95
|
22.00
|
246,500
|
|
|
2/27/2024
|
+1.80 / +9.89%
|
20.00
|
20.00
|
19.10
|
20.00
|
19.84
|
20.00
|
331,100
|
|
|
2/26/2024
|
-1.00 / -5.21%
|
19.30
|
19.70
|
18.20
|
18.20
|
18.55
|
18.20
|
119,100
|
|
|
2/23/2024
|
+1.10 / +6.08%
|
19.80
|
19.90
|
18.50
|
19.20
|
18.87
|
19.20
|
349,600
|
|
|
2/22/2024
|
+1.60 / +9.70%
|
17.80
|
18.10
|
17.50
|
18.10
|
17.98
|
18.10
|
261,800
|
|
|
2/21/2024
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
16.50
|
270,100
|
|
|
2/20/2024
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.95
|
15.00
|
100,600
|
|
|
2/19/2024
|
+1.10 / +8.73%
|
12.60
|
13.80
|
12.60
|
13.70
|
13.14
|
13.70
|
193,700
|
|
|
2/16/2024
|
+1.10 / +9.57%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
118,700
|
|
|
2/15/2024
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.45
|
11.50
|
107,700
|
|
|
2/7/2024
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
10.50
|
85,800
|
|
|
2/6/2024
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.56
|
9.60
|
70,600
|
|
|
2/5/2024
|
-0.70 / -7.37%
|
8.90
|
9.50
|
8.60
|
8.80
|
8.90
|
8.80
|
88,300
|
|
|
2/2/2024
|
-1.00 / -9.52%
|
10.50
|
11.30
|
9.50
|
9.50
|
9.66
|
9.50
|
69,000
|
|
|
2/1/2024
|
-1.10 / -9.48%
|
11.60
|
11.60
|
10.50
|
10.50
|
10.55
|
10.50
|
75,900
|
|
|
1/31/2024
|
+0.90 / +8.41%
|
11.40
|
11.70
|
11.10
|
11.60
|
11.52
|
11.60
|
434,100
|
|
|
1/30/2024
|
+0.90 / +9.18%
|
9.20
|
10.70
|
9.20
|
10.70
|
10.64
|
10.70
|
97,700
|
|
|
1/29/2024
|
-1.00 / -9.26%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.90
|
9.80
|
247,200
|
|
|
1/26/2024
|
-1.10 / -9.24%
|
11.50
|
11.90
|
10.80
|
10.80
|
11.30
|
10.80
|
180,500
|
|
|
1/25/2024
|
-0.80 / -6.30%
|
12.80
|
13.00
|
11.90
|
11.90
|
12.14
|
11.90
|
186,900
|
|
|
1/24/2024
|
-1.20 / -8.63%
|
14.40
|
15.20
|
12.70
|
12.70
|
13.93
|
12.70
|
400,100
|
|
|