Closing price on 6/16/2022
|
|
Open |
3.80 |
High |
4.50 |
Low |
3.70 |
Volume |
8,500 |
Split-adjusted Price |
4.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
+0.40 / +9.76%
|
3.80
|
4.50
|
3.70
|
4.50
|
3.76
|
4.50
|
8,500
|
|
6/15/2022
|
-0.40 / -8.89%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
3,800
|
|
6/14/2022
|
-0.20 / -4.26%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.34
|
4.50
|
3,600
|
|
6/13/2022
|
-0.50 / -9.62%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
11,300
|
|
6/10/2022
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
200
|
|
6/9/2022
|
+0.20 / +4.08%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.94
|
5.10
|
1,700
|
|
6/8/2022
|
+0.30 / +6.52%
|
4.70
|
5.00
|
4.60
|
4.90
|
4.81
|
4.90
|
1,800
|
|
6/7/2022
|
-0.20 / -4.17%
|
4.80
|
4.90
|
4.60
|
4.60
|
4.73
|
4.60
|
900
|
|
6/6/2022
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.60
|
4.80
|
4.74
|
4.80
|
10,100
|
|
6/3/2022
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,700
|
|
6/2/2022
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
200
|
|
6/1/2022
|
-0.30 / -5.36%
|
5.50
|
5.70
|
5.30
|
5.30
|
5.44
|
5.30
|
2,700
|
|
5/31/2022
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
5/30/2022
|
+0.10 / +1.85%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.42
|
5.50
|
3,400
|
|
5/27/2022
|
0.00 / 0.00%
|
5.10
|
5.40
|
4.90
|
5.40
|
5.26
|
5.40
|
2,800
|
|
5/26/2022
|
-0.10 / -1.82%
|
5.80
|
6.00
|
5.20
|
5.40
|
5.72
|
5.40
|
2,400
|
|
5/25/2022
|
+0.50 / +10.00%
|
5.20
|
5.50
|
5.00
|
5.50
|
5.43
|
5.50
|
7,600
|
|
5/24/2022
|
-0.50 / -9.09%
|
5.10
|
6.00
|
5.00
|
5.00
|
5.38
|
5.00
|
5,500
|
|
5/23/2022
|
+0.20 / +3.77%
|
5.00
|
5.80
|
5.00
|
5.50
|
5.37
|
5.50
|
14,100
|
|
5/20/2022
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.02
|
5.30
|
5,400
|
|
5/19/2022
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
4.90
|
500
|
|
5/18/2022
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
4.80
|
4,400
|
|
5/17/2022
|
-0.30 / -6.00%
|
4.60
|
5.50
|
4.60
|
4.70
|
4.99
|
4.70
|
1,100
|
|
5/16/2022
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.93
|
5.00
|
300
|
|
5/13/2022
|
-0.50 / -9.80%
|
5.10
|
5.50
|
4.60
|
4.60
|
4.62
|
4.60
|
18,600
|
|
5/12/2022
|
-0.50 / -8.93%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
15,400
|
|
5/11/2022
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.20
|
5.60
|
5.23
|
5.60
|
5,100
|
|
5/10/2022
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.17
|
5.30
|
1,700
|
|
5/9/2022
|
-0.50 / -9.26%
|
5.50
|
5.50
|
4.90
|
4.90
|
5.06
|
4.90
|
900
|
|
5/6/2022
|
-0.50 / -8.47%
|
5.50
|
5.80
|
5.40
|
5.40
|
5.44
|
5.40
|
4,000
|
|
|