|
Closing price on 6/11/2025
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
6,500 |
| Split-adjusted Price |
8.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2025
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
8.40
|
6,500
|
|
|
6/10/2025
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.35
|
8.20
|
1,800
|
|
|
6/9/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
6,200
|
|
|
6/6/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
23,700
|
|
|
6/5/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.35
|
8.40
|
18,900
|
|
|
6/4/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.38
|
8.40
|
20,500
|
|
|
6/3/2025
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.27
|
8.40
|
20,000
|
|
|
6/2/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.04
|
8.00
|
9,300
|
|
|
5/30/2025
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.15
|
8.10
|
16,700
|
|
|
5/29/2025
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.32
|
8.20
|
16,300
|
|
|
5/28/2025
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.43
|
8.50
|
29,000
|
|
|
5/27/2025
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.43
|
8.40
|
21,600
|
|
|
5/26/2025
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.09
|
8.40
|
24,000
|
|
|
5/23/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
13,900
|
|
|
5/22/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.08
|
8.40
|
43,100
|
|
|
5/21/2025
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
8.30
|
28,800
|
|
|
5/20/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
8.50
|
11,400
|
|
|
5/19/2025
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.36
|
8.50
|
13,600
|
|
|
5/16/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.53
|
8.60
|
8,700
|
|
|
5/15/2025
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.56
|
8.50
|
141,800
|
|
|
5/14/2025
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
8.70
|
15,900
|
|
|
5/13/2025
|
-0.10 / -1.15%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.65
|
8.60
|
40,300
|
|
|
5/12/2025
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.67
|
8.70
|
13,100
|
|
|
5/9/2025
|
-0.10 / -1.15%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.70
|
8.60
|
19,200
|
|
|
5/8/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
8.70
|
41,800
|
|
|
5/7/2025
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.26
|
8.50
|
59,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.25
|
8.20
|
57,400
|
|
|
5/5/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
8.20
|
27,300
|
|
|
4/29/2025
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
13,000
|
|
|
4/28/2025
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
8.00
|
8.06
|
8.00
|
22,900
|
|
|