Closing price on 5/24/2021
|
|
Open |
3.60 |
High |
3.60 |
Low |
3.60 |
Volume |
3,000 |
Split-adjusted Price |
3.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,000
|
|
5/21/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,500
|
|
5/20/2021
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
4,300
|
|
5/19/2021
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
9,400
|
|
5/18/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
14,700
|
|
5/17/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
35,900
|
|
5/14/2021
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
12,400
|
|
5/13/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
35,600
|
|
5/12/2021
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.35
|
3.50
|
18,000
|
|
5/11/2021
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
4,000
|
|
5/10/2021
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
12,300
|
|
5/7/2021
|
-0.30 / -7.69%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.61
|
3.60
|
54,100
|
|
5/6/2021
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.72
|
3.90
|
29,600
|
|
5/5/2021
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
7,600
|
|
5/4/2021
|
-0.30 / -7.14%
|
3.80
|
4.10
|
3.80
|
3.90
|
3.91
|
3.90
|
8,200
|
|
4/29/2021
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
200
|
|
4/28/2021
|
+0.20 / +5.00%
|
3.60
|
4.40
|
3.60
|
4.20
|
3.72
|
4.20
|
62,300
|
|
4/27/2021
|
+0.10 / +2.56%
|
3.60
|
4.10
|
3.60
|
4.00
|
3.85
|
4.00
|
52,100
|
|
4/26/2021
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
3.82
|
3.90
|
17,800
|
|
4/23/2021
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.60
|
4.20
|
3.81
|
4.20
|
44,300
|
|
4/22/2021
|
-0.40 / -9.09%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.02
|
4.00
|
44,400
|
|
4/20/2021
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.15
|
4.40
|
25,700
|
|
4/19/2021
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.20
|
4.40
|
4.25
|
4.40
|
68,400
|
|
4/16/2021
|
-0.20 / -4.17%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.44
|
4.60
|
53,700
|
|
4/15/2021
|
-0.20 / -4.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.66
|
4.80
|
103,700
|
|
4/14/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.70
|
5.00
|
4.93
|
5.00
|
28,200
|
|
4/13/2021
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.60
|
5.00
|
4.91
|
5.00
|
49,400
|
|
4/12/2021
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.50
|
5.00
|
4.96
|
5.00
|
149,800
|
|
4/9/2021
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.60
|
4.44
|
4.60
|
41,900
|
|
4/8/2021
|
+0.20 / +4.55%
|
4.80
|
4.80
|
4.40
|
4.60
|
4.53
|
4.60
|
106,800
|
|
|