|
Closing price on 4/19/2021
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.20 |
| Volume |
68,400 |
| Split-adjusted Price |
4.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.25
|
4.40
|
68,400
|
|
|
4/16/2021
|
-0.20 / -4.17%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.44
|
4.60
|
53,700
|
|
|
4/15/2021
|
-0.20 / -4.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.66
|
4.80
|
103,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
28,200
|
|
|
4/13/2021
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.60
|
5.00
|
4.91
|
5.00
|
49,400
|
|
|
4/12/2021
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.50
|
5.00
|
4.96
|
5.00
|
149,800
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.44
|
4.60
|
41,900
|
|
|
4/8/2021
|
+0.20 / +4.55%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.53
|
4.60
|
106,800
|
|
|
4/7/2021
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.38
|
4.40
|
120,900
|
|
|
4/6/2021
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.84
|
4.00
|
56,000
|
|
|
4/5/2021
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.76
|
3.80
|
33,500
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
18,100
|
|
|
4/1/2021
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.68
|
3.70
|
17,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.60
|
3.90
|
3.74
|
3.90
|
26,300
|
|
|
3/30/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.74
|
3.90
|
39,800
|
|
|
3/29/2021
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
27,800
|
|
|
3/26/2021
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
25,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.26
|
3.50
|
54,000
|
|
|
3/24/2021
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
38,800
|
|
|
3/23/2021
|
-0.10 / -2.56%
|
3.90
|
4.10
|
3.80
|
3.80
|
3.96
|
3.80
|
41,000
|
|
|
3/22/2021
|
+0.30 / +8.33%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
140,200
|
|
|
3/19/2021
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.59
|
3.60
|
90,100
|
|
|
3/18/2021
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
50,200
|
|
|
3/17/2021
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.94
|
3.00
|
81,700
|
|
|
3/16/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
6,000
|
|
|
3/15/2021
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
700
|
|
|
3/12/2021
|
-0.10 / -3.45%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
7,800
|
|
|
3/11/2021
|
+0.10 / +3.57%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.62
|
2.90
|
22,900
|
|
|
3/10/2021
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
4,200
|
|
|
3/9/2021
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.72
|
2.70
|
28,600
|
|
|