|
Closing price on 3/29/2024
|
|
| Open |
24.00 |
| High |
26.50 |
| Low |
22.80 |
| Volume |
230,700 |
| Split-adjusted Price |
26.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2024
|
+2.40 / +9.96%
|
24.00
|
26.50
|
22.80
|
26.50
|
24.84
|
26.50
|
230,700
|
|
|
3/28/2024
|
-0.90 / -3.60%
|
24.00
|
25.00
|
23.50
|
24.10
|
24.35
|
24.10
|
46,400
|
|
|
3/27/2024
|
+0.10 / +0.40%
|
23.50
|
26.50
|
23.50
|
25.00
|
24.96
|
25.00
|
78,200
|
|
|
3/26/2024
|
-2.00 / -7.43%
|
26.90
|
26.90
|
24.30
|
24.90
|
24.64
|
24.90
|
142,900
|
|
|
3/25/2024
|
-2.90 / -9.73%
|
29.30
|
29.30
|
26.90
|
26.90
|
27.15
|
26.90
|
247,600
|
|
|
3/22/2024
|
+2.60 / +9.56%
|
27.00
|
29.80
|
25.90
|
29.80
|
28.36
|
29.80
|
151,200
|
|
|
3/21/2024
|
-1.20 / -4.23%
|
28.30
|
28.80
|
25.60
|
27.20
|
26.54
|
27.20
|
214,500
|
|
|
3/20/2024
|
+0.20 / +0.71%
|
25.50
|
30.50
|
25.40
|
28.40
|
27.72
|
28.40
|
219,200
|
|
|
3/19/2024
|
-3.10 / -9.90%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.21
|
28.20
|
320,000
|
|
|
3/18/2024
|
-3.40 / -9.80%
|
36.00
|
38.00
|
31.30
|
31.30
|
31.51
|
31.30
|
231,500
|
|
|
3/15/2024
|
+3.10 / +9.81%
|
33.40
|
34.70
|
32.00
|
34.70
|
34.63
|
34.70
|
207,900
|
|
|
3/14/2024
|
+2.80 / +9.72%
|
28.00
|
31.60
|
26.00
|
31.60
|
29.51
|
31.60
|
667,500
|
|
|
3/13/2024
|
-3.20 / -10.00%
|
33.00
|
33.00
|
28.80
|
28.80
|
29.06
|
28.80
|
220,700
|
|
|
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
|
|
|