|
Closing price on 4/19/2023
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
400 |
| Split-adjusted Price |
3.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
|
4/18/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,300
|
|
|
4/17/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
3.40
|
700
|
|
|
4/14/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
3.40
|
2,800
|
|
|
4/13/2023
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,100
|
|
|
4/12/2023
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,400
|
|
|
4/11/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
9,800
|
|
|
4/10/2023
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.64
|
3.50
|
8,600
|
|
|
4/7/2023
|
-0.30 / -7.50%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.90
|
3.70
|
300
|
|
|
4/6/2023
|
+0.20 / +5.26%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
52,900
|
|
|
4/5/2023
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
7,700
|
|
|
4/4/2023
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.35
|
3.50
|
6,000
|
|
|
4/3/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
11,400
|
|
|
3/31/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
13,700
|
|
|
3/30/2023
|
-0.30 / -8.33%
|
3.90
|
3.90
|
3.30
|
3.30
|
3.82
|
3.30
|
10,500
|
|
|
3/29/2023
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
25,800
|
|
|
3/28/2023
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
4,100
|
|
|
3/27/2023
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,100
|
|
|
3/24/2023
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
14,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
300
|
|
|
3/22/2023
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,400
|
|
|
3/21/2023
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
3/20/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,200
|
|
|
3/17/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
700
|
|
|
3/16/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
3/15/2023
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,000
|
|
|
3/14/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
1,100
|
|
|
3/13/2023
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
300
|
|
|
3/10/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
300
|
|
|
3/9/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
5,200
|
|
|