Closing price on 4/27/2022
|
|
Open |
5.00 |
High |
5.50 |
Low |
5.00 |
Volume |
8,700 |
Split-adjusted Price |
5.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2022
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.02
|
5.50
|
8,700
|
|
4/26/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
6,000
|
|
4/25/2022
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.78
|
5.00
|
2,000
|
|
4/22/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.75
|
5.00
|
4,900
|
|
4/21/2022
|
-0.50 / -9.62%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
16,900
|
|
4/20/2022
|
-0.50 / -8.77%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.23
|
5.20
|
5,100
|
|
4/19/2022
|
-0.60 / -9.52%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.72
|
5.70
|
10,300
|
|
4/18/2022
|
-0.70 / -10.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
4,500
|
|
4/15/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.83
|
7.00
|
600
|
|
4/14/2022
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.89
|
7.00
|
7,400
|
|
4/13/2022
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.00
|
7.20
|
1,800
|
|
4/12/2022
|
-0.40 / -5.41%
|
7.40
|
7.60
|
7.00
|
7.00
|
7.14
|
7.00
|
3,500
|
|
4/8/2022
|
-0.10 / -1.33%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.37
|
7.40
|
1,900
|
|
4/7/2022
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.50
|
15,900
|
|
4/6/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.80
|
7.55
|
7.80
|
600
|
|
4/5/2022
|
-0.20 / -2.50%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.70
|
7.80
|
300
|
|
4/4/2022
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.50
|
8.00
|
7.88
|
8.00
|
5,600
|
|
4/1/2022
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.83
|
7.90
|
6,900
|
|
3/31/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
7.60
|
17,900
|
|
3/30/2022
|
-0.20 / -2.56%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.60
|
4,400
|
|
3/29/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.72
|
7.80
|
13,700
|
|
3/28/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
17,900
|
|
3/25/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
4,800
|
|
3/24/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
8,500
|
|
3/23/2022
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
5,600
|
|
3/22/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.82
|
7.80
|
18,800
|
|
3/21/2022
|
-0.10 / -1.27%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
13,500
|
|
3/18/2022
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.89
|
7.90
|
11,500
|
|
3/17/2022
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
13,400
|
|
3/16/2022
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.63
|
8.10
|
8,800
|
|
|