|
Closing price on 5/21/2024
|
|
| Open |
22.80 |
| High |
23.10 |
| Low |
21.80 |
| Volume |
185,200 |
| Split-adjusted Price |
22.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
-0.30 / -1.32%
|
22.80
|
23.10
|
21.80
|
22.50
|
22.38
|
22.50
|
185,200
|
|
|
5/20/2024
|
+0.80 / +3.64%
|
22.20
|
24.20
|
22.20
|
22.80
|
23.04
|
22.80
|
59,800
|
|
|
5/17/2024
|
-1.20 / -5.17%
|
20.90
|
23.20
|
20.90
|
22.00
|
21.41
|
22.00
|
232,300
|
|
|
5/16/2024
|
-2.50 / -9.73%
|
25.70
|
25.70
|
23.20
|
23.20
|
23.48
|
23.20
|
379,100
|
|
|
5/15/2024
|
+0.60 / +2.39%
|
25.10
|
26.00
|
25.10
|
25.70
|
25.49
|
25.70
|
70,000
|
|
|
5/14/2024
|
+0.90 / +3.72%
|
25.50
|
26.00
|
24.80
|
25.10
|
25.11
|
25.10
|
90,400
|
|
|
5/13/2024
|
+2.20 / +10.00%
|
22.40
|
24.20
|
22.40
|
24.20
|
23.65
|
24.20
|
125,200
|
|
|
5/10/2024
|
+0.10 / +0.46%
|
22.00
|
22.80
|
21.00
|
22.00
|
22.06
|
22.00
|
127,400
|
|
|
5/9/2024
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.65
|
21.90
|
67,700
|
|
|
5/8/2024
|
+1.50 / +7.39%
|
22.30
|
22.30
|
20.50
|
21.80
|
21.57
|
21.80
|
96,300
|
|
|
5/7/2024
|
+1.80 / +9.73%
|
17.50
|
20.30
|
17.50
|
20.30
|
19.90
|
20.30
|
516,700
|
|
|
5/6/2024
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.10
|
18.50
|
18.51
|
18.50
|
33,400
|
|
|
5/3/2024
|
+0.20 / +1.09%
|
18.30
|
18.90
|
17.50
|
18.50
|
18.22
|
18.50
|
35,100
|
|
|
5/2/2024
|
-0.60 / -3.17%
|
18.90
|
19.00
|
17.60
|
18.30
|
18.49
|
18.30
|
30,100
|
|
|
4/26/2024
|
+0.70 / +3.85%
|
20.00
|
20.00
|
18.00
|
18.90
|
18.54
|
18.90
|
47,400
|
|
|
4/25/2024
|
+1.60 / +9.64%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
18.20
|
60,500
|
|
|
4/24/2024
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.00
|
16.60
|
16.19
|
16.60
|
33,700
|
|
|
4/23/2024
|
-1.30 / -7.93%
|
16.40
|
16.90
|
15.00
|
15.10
|
15.37
|
15.10
|
77,400
|
|
|
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
|
|
|