|
Closing price on 5/13/2020
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
200 |
| Split-adjusted Price |
2.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
200
|
|
|
5/12/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
5/11/2020
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
20,100
|
|
|
5/5/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
10,300
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
600
|
|
|
4/28/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,000
|
|
|
4/27/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
13,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,500
|
|
|
4/23/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
4,000
|
|
|
4/21/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.85
|
1.80
|
10,200
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
5,400
|
|
|
4/17/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
2,700
|
|
|
4/16/2020
|
-0.10 / -5.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
7,400
|
|
|
4/15/2020
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
10,300
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.81
|
2.00
|
4,100
|
|
|
4/13/2020
|
-0.20 / -9.09%
|
2.30
|
2.30
|
2.00
|
2.00
|
2.10
|
2.00
|
300
|
|
|
4/10/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
4/9/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
10,100
|
|
|
4/8/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
300
|
|
|
4/7/2020
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
4/6/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
2,200
|
|
|
4/3/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.85
|
2.00
|
15,100
|
|
|
4/1/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
19,400
|
|
|
3/31/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
13,000
|
|
|
3/30/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
6,100
|
|
|