Closing price on 3/31/2022
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.50 |
Volume |
17,900 |
Split-adjusted Price |
7.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
7.60
|
17,900
|
|
3/30/2022
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.60
|
4,400
|
|
3/29/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.72
|
7.80
|
13,700
|
|
3/28/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
17,900
|
|
3/25/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
4,800
|
|
3/24/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
8,500
|
|
3/23/2022
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
5,600
|
|
3/22/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.82
|
7.80
|
18,800
|
|
3/21/2022
|
-0.10 / -1.27%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
13,500
|
|
3/18/2022
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.89
|
7.90
|
11,500
|
|
3/17/2022
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
13,400
|
|
3/16/2022
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.63
|
8.10
|
8,800
|
|
3/15/2022
|
-0.40 / -4.76%
|
8.20
|
8.20
|
7.60
|
8.00
|
7.65
|
8.00
|
31,500
|
|
3/14/2022
|
0.00 / 0.00%
|
7.70
|
8.50
|
7.70
|
8.40
|
8.30
|
8.40
|
4,140
|
|
3/11/2022
|
+0.10 / +1.20%
|
8.30
|
8.80
|
8.20
|
8.40
|
8.55
|
8.40
|
35,200
|
|
3/10/2022
|
+0.70 / +9.21%
|
7.50
|
8.30
|
7.50
|
8.30
|
8.10
|
8.30
|
116,600
|
|
3/9/2022
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.59
|
7.60
|
14,600
|
|
3/8/2022
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.57
|
7.70
|
6,600
|
|
3/7/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.48
|
7.40
|
20,600
|
|
3/4/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.46
|
7.40
|
10,300
|
|
3/3/2022
|
+0.30 / +4.23%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.13
|
7.40
|
18,200
|
|
3/2/2022
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.17
|
7.10
|
8,700
|
|
3/1/2022
|
-0.10 / -1.35%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.06
|
7.30
|
7,500
|
|
2/28/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.15
|
7.40
|
1,700
|
|
2/25/2022
|
+0.20 / +2.78%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.15
|
7.40
|
6,300
|
|
2/24/2022
|
-0.40 / -5.26%
|
7.30
|
7.60
|
7.20
|
7.20
|
7.41
|
7.20
|
6,300
|
|
2/23/2022
|
+0.10 / +1.33%
|
7.30
|
7.80
|
7.30
|
7.60
|
7.52
|
7.60
|
1,700
|
|
2/22/2022
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.49
|
7.50
|
1,600
|
|
2/21/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.10
|
7.60
|
7.55
|
7.60
|
21,300
|
|
2/18/2022
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.51
|
7.70
|
4,900
|
|
|