|
Closing price on 3/9/2021
|
|
| Open |
3.00 |
| High |
3.00 |
| Low |
2.70 |
| Volume |
28,600 |
| Split-adjusted Price |
2.70 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2021
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
2.70
|
28,600
|
|
|
3/8/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.74
|
3.00
|
22,800
|
|
|
3/5/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.68
|
2.80
|
13,900
|
|
|
3/4/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.72
|
2.80
|
16,200
|
|
|
3/3/2021
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.70
|
2.80
|
2.83
|
2.80
|
14,300
|
|
|
3/2/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.90
|
27,600
|
|
|
3/1/2021
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.66
|
2.70
|
12,900
|
|
|
2/26/2021
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
21,000
|
|
|
2/25/2021
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
12,100
|
|
|
2/24/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.75
|
2.60
|
29,900
|
|
|
2/23/2021
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
16,400
|
|
|
2/22/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
51,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.50
|
11,900
|
|
|
2/18/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
9,400
|
|
|
2/17/2021
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
20,300
|
|
|
2/9/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.29
|
2.40
|
5,900
|
|
|
2/8/2021
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
4,500
|
|
|
2/5/2021
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.25
|
2.40
|
11,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
4,100
|
|
|
2/3/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
8,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
200
|
|
|
2/1/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
3,600
|
|
|
1/29/2021
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.21
|
2.20
|
17,300
|
|
|
1/28/2021
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.23
|
2.20
|
44,000
|
|
|
1/27/2021
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
37,000
|
|
|
1/26/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
36,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
11,600
|
|
|
1/22/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.43
|
2.50
|
17,300
|
|
|
1/21/2021
|
+0.10 / +4.17%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.46
|
2.50
|
114,100
|
|
|
1/20/2021
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.46
|
2.40
|
18,200
|
|
|