|
Closing price on 4/22/2024
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
16.40 |
| Volume |
103,700 |
| Split-adjusted Price |
16.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2024
|
-1.80 / -9.89%
|
18.20
|
18.50
|
16.40
|
16.40
|
17.12
|
16.40
|
103,700
|
|
|
4/19/2024
|
-0.80 / -4.21%
|
20.40
|
20.90
|
17.10
|
18.20
|
18.12
|
18.20
|
76,900
|
|
|
4/17/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
18.80
|
19.00
|
19.13
|
19.00
|
69,100
|
|
|
4/16/2024
|
-2.00 / -9.52%
|
21.00
|
21.00
|
18.90
|
19.00
|
19.59
|
19.00
|
138,300
|
|
|
4/15/2024
|
-1.80 / -7.89%
|
22.60
|
23.90
|
21.00
|
21.00
|
22.35
|
21.00
|
42,700
|
|
|
4/12/2024
|
-1.10 / -4.60%
|
23.90
|
24.00
|
22.60
|
22.80
|
23.04
|
22.80
|
71,600
|
|
|
4/11/2024
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.00
|
23.90
|
23.64
|
23.90
|
50,700
|
|
|
4/10/2024
|
+1.10 / +4.80%
|
22.90
|
25.00
|
22.90
|
24.00
|
24.47
|
24.00
|
112,300
|
|
|
4/9/2024
|
-0.90 / -3.78%
|
23.90
|
23.90
|
22.80
|
22.90
|
23.28
|
22.90
|
38,600
|
|
|
4/8/2024
|
+0.70 / +3.03%
|
24.30
|
24.30
|
23.20
|
23.80
|
23.65
|
23.80
|
63,100
|
|
|
4/5/2024
|
+2.10 / +10.00%
|
21.00
|
23.10
|
21.00
|
23.10
|
22.97
|
23.10
|
82,900
|
|
|
4/4/2024
|
-1.20 / -5.41%
|
22.20
|
22.40
|
20.50
|
21.00
|
21.12
|
21.00
|
134,300
|
|
|
4/3/2024
|
-1.30 / -5.53%
|
23.60
|
24.30
|
22.00
|
22.20
|
22.78
|
22.20
|
87,500
|
|
|
4/2/2024
|
-1.00 / -4.08%
|
24.80
|
26.10
|
23.50
|
23.50
|
24.55
|
23.50
|
86,400
|
|
|
4/1/2024
|
-2.00 / -7.55%
|
26.50
|
26.50
|
24.20
|
24.50
|
24.58
|
24.50
|
124,900
|
|
|
3/29/2024
|
+2.40 / +9.96%
|
24.00
|
26.50
|
22.80
|
26.50
|
24.84
|
26.50
|
230,700
|
|
|
3/28/2024
|
-0.90 / -3.60%
|
24.00
|
25.00
|
23.50
|
24.10
|
24.35
|
24.10
|
46,400
|
|
|
3/27/2024
|
+0.10 / +0.40%
|
23.50
|
26.50
|
23.50
|
25.00
|
24.96
|
25.00
|
78,200
|
|
|
3/26/2024
|
-2.00 / -7.43%
|
26.90
|
26.90
|
24.30
|
24.90
|
24.64
|
24.90
|
142,900
|
|
|
3/25/2024
|
-2.90 / -9.73%
|
29.30
|
29.30
|
26.90
|
26.90
|
27.15
|
26.90
|
247,600
|
|
|
3/22/2024
|
+2.60 / +9.56%
|
27.00
|
29.80
|
25.90
|
29.80
|
28.36
|
29.80
|
151,200
|
|
|
3/21/2024
|
-1.20 / -4.23%
|
28.30
|
28.80
|
25.60
|
27.20
|
26.54
|
27.20
|
214,500
|
|
|
3/20/2024
|
+0.20 / +0.71%
|
25.50
|
30.50
|
25.40
|
28.40
|
27.72
|
28.40
|
219,200
|
|
|
3/19/2024
|
-3.10 / -9.90%
|
29.00
|
29.00
|
28.20
|
28.20
|
28.21
|
28.20
|
320,000
|
|
|
3/18/2024
|
-3.40 / -9.80%
|
36.00
|
38.00
|
31.30
|
31.30
|
31.51
|
31.30
|
231,500
|
|
|
3/15/2024
|
+3.10 / +9.81%
|
33.40
|
34.70
|
32.00
|
34.70
|
34.63
|
34.70
|
207,900
|
|
|
3/14/2024
|
+2.80 / +9.72%
|
28.00
|
31.60
|
26.00
|
31.60
|
29.51
|
31.60
|
667,500
|
|
|
3/13/2024
|
-3.20 / -10.00%
|
33.00
|
33.00
|
28.80
|
28.80
|
29.06
|
28.80
|
220,700
|
|
|
3/12/2024
|
+2.20 / +7.38%
|
30.00
|
32.00
|
27.50
|
32.00
|
29.69
|
32.00
|
92,700
|
|
|
3/11/2024
|
+2.30 / +8.36%
|
27.50
|
29.80
|
24.80
|
29.80
|
27.99
|
29.80
|
178,800
|
|
|