|
Closing price on 3/13/2025
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
6,200 |
| Split-adjusted Price |
9.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2025
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
6,200
|
|
|
3/12/2025
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
30,300
|
|
|
3/11/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.11
|
10.30
|
10,100
|
|
|
3/10/2025
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.26
|
10.30
|
4,500
|
|
|
3/7/2025
|
-0.10 / -0.97%
|
10.40
|
10.40
|
9.70
|
10.20
|
10.24
|
10.20
|
25,300
|
|
|
3/6/2025
|
+0.10 / +0.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.23
|
10.30
|
22,100
|
|
|
3/5/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
14,300
|
|
|
3/4/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.22
|
10.20
|
35,100
|
|
|
3/3/2025
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
38,400
|
|
|
2/28/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
35,100
|
|
|
2/27/2025
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.21
|
10.40
|
42,700
|
|
|
2/26/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.24
|
10.30
|
44,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
10.30
|
53,500
|
|
|
2/24/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
36,000
|
|
|
2/21/2025
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.30
|
10.50
|
10.40
|
10.50
|
49,900
|
|
|
2/20/2025
|
+0.30 / +2.91%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.57
|
10.60
|
64,300
|
|
|
2/19/2025
|
-1.00 / -8.85%
|
11.00
|
11.40
|
10.20
|
10.30
|
10.58
|
10.30
|
195,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.30
|
11.23
|
11.30
|
77,900
|
|
|
2/17/2025
|
-0.40 / -3.42%
|
11.80
|
11.80
|
10.90
|
11.30
|
11.26
|
11.30
|
115,400
|
|
|
2/14/2025
|
+0.40 / +3.54%
|
11.50
|
12.00
|
11.50
|
11.70
|
11.71
|
11.70
|
77,500
|
|
|
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
|
|
|