Closing price on 6/2/2022
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
200 |
Split-adjusted Price |
5.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/5/2022
|
-0.60 / -9.23%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
5.90
|
6,800
|
|
5/4/2022
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.17
|
6.50
|
600
|
|
4/29/2022
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
1,400
|
|
4/28/2022
|
+0.50 / +9.09%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
2,100
|
|
4/27/2022
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.02
|
5.50
|
8,700
|
|
4/26/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
6,000
|
|
4/25/2022
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.78
|
5.00
|
2,000
|
|
4/22/2022
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.75
|
5.00
|
4,900
|
|
4/21/2022
|
-0.50 / -9.62%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
16,900
|
|
4/20/2022
|
-0.50 / -8.77%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.23
|
5.20
|
5,100
|
|
|