|
Closing price on 3/9/2023
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
5,200 |
| Split-adjusted Price |
3.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
5,200
|
|
|
3/8/2023
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
5,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.09
|
3.00
|
900
|
|
|
3/6/2023
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
3/3/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,200
|
|
|
3/2/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,000
|
|
|
3/1/2023
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,200
|
|
|
2/28/2023
|
-0.20 / -6.67%
|
3.20
|
3.20
|
2.80
|
2.80
|
3.07
|
2.80
|
1,100
|
|
|
2/27/2023
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
2/24/2023
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.39
|
3.10
|
2,400
|
|
|
2/23/2023
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.43
|
3.40
|
3,600
|
|
|
2/22/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/21/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/20/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
2/17/2023
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
1,100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,900
|
|
|
2/15/2023
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
2/13/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
900
|
|
|
2/10/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
2/7/2023
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
1,000
|
|
|
2/6/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
2/2/2023
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
5,900
|
|
|
2/1/2023
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.78
|
3.70
|
2,300
|
|
|
1/31/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,300
|
|
|
1/30/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/27/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|