|
Closing price on 4/23/2025
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
11,900 |
| Split-adjusted Price |
8.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.17
|
8.00
|
11,900
|
|
|
4/22/2025
|
-0.20 / -2.44%
|
8.20
|
8.40
|
7.40
|
8.00
|
8.01
|
8.00
|
52,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.31
|
8.20
|
31,700
|
|
|
4/18/2025
|
+0.10 / +1.23%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.41
|
8.20
|
30,500
|
|
|
4/17/2025
|
-0.20 / -2.41%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.34
|
8.10
|
33,500
|
|
|
4/16/2025
|
0.00 / 0.00%
|
8.20
|
9.00
|
8.20
|
8.30
|
8.59
|
8.30
|
23,000
|
|
|
4/15/2025
|
-0.50 / -5.68%
|
9.00
|
9.10
|
8.30
|
8.30
|
8.74
|
8.30
|
16,500
|
|
|
4/14/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.92
|
8.80
|
20,400
|
|
|
4/11/2025
|
+0.80 / +10.00%
|
8.70
|
8.80
|
8.00
|
8.80
|
8.64
|
8.80
|
48,300
|
|
|
4/10/2025
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,500
|
|
|
4/9/2025
|
-0.80 / -9.88%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
57,000
|
|
|
4/8/2025
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.22
|
8.10
|
38,800
|
|
|
4/4/2025
|
-0.40 / -4.30%
|
9.00
|
9.90
|
8.40
|
8.90
|
8.68
|
8.90
|
37,700
|
|
|
4/3/2025
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.64
|
9.30
|
77,000
|
|
|
4/2/2025
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.35
|
10.30
|
45,700
|
|
|
4/1/2025
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.23
|
10.30
|
41,800
|
|
|
3/31/2025
|
-0.10 / -0.99%
|
10.00
|
10.20
|
9.90
|
10.00
|
10.04
|
10.00
|
27,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
9.98
|
10.10
|
24,100
|
|
|
3/27/2025
|
-0.10 / -0.98%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
10.10
|
32,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.19
|
10.20
|
18,900
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
43,400
|
|
|
3/24/2025
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.12
|
10.20
|
54,400
|
|
|
3/21/2025
|
-0.70 / -6.48%
|
11.80
|
11.80
|
10.10
|
10.10
|
10.75
|
10.10
|
55,200
|
|
|
3/20/2025
|
+0.90 / +9.09%
|
10.20
|
10.80
|
9.90
|
10.80
|
10.40
|
10.80
|
74,700
|
|
|
3/19/2025
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.98
|
9.90
|
17,200
|
|
|
3/18/2025
|
+0.10 / +1.01%
|
10.40
|
10.40
|
9.90
|
10.00
|
10.08
|
10.00
|
8,300
|
|
|
3/17/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.01
|
9.90
|
36,400
|
|
|
3/14/2025
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.94
|
9.90
|
19,500
|
|
|
3/13/2025
|
-0.20 / -2.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.90
|
9.80
|
6,200
|
|
|
3/12/2025
|
-0.30 / -2.91%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.05
|
10.00
|
30,300
|
|
|