Closing price on 5/12/2023
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
5,700 |
Split-adjusted Price |
4.40 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2023
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
5,700
|
|
5/11/2023
|
+0.20 / +4.88%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.35
|
4.30
|
8,100
|
|
5/10/2023
|
-0.20 / -4.65%
|
4.30
|
4.50
|
4.10
|
4.10
|
4.37
|
4.10
|
3,300
|
|
5/9/2023
|
-0.30 / -6.52%
|
4.80
|
5.00
|
4.30
|
4.30
|
4.99
|
4.30
|
59,100
|
|
5/8/2023
|
+0.20 / +4.55%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
23,500
|
|
5/5/2023
|
-0.20 / -4.35%
|
4.50
|
4.70
|
4.20
|
4.40
|
4.51
|
4.40
|
45,800
|
|
5/4/2023
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.56
|
4.60
|
43,300
|
|
4/28/2023
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
41,000
|
|
4/27/2023
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.88
|
3.90
|
17,800
|
|
4/26/2023
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.65
|
3.60
|
9,600
|
|
4/25/2023
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
200
|
|
4/24/2023
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.41
|
3.60
|
30,700
|
|
4/21/2023
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
2,600
|
|
4/20/2023
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
3.50
|
15,300
|
|
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
|
|
|