|
Closing price on 6/7/2021
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
20,900 |
| Split-adjusted Price |
3.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.68
|
3.80
|
20,900
|
|
|
6/4/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
11,700
|
|
|
6/3/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
28,400
|
|
|
6/2/2021
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
200
|
|
|
6/1/2021
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
9,600
|
|
|
5/31/2021
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
700
|
|
|
5/28/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.80
|
3.70
|
1,300
|
|
|
5/27/2021
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
20,100
|
|
|
5/25/2021
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
2,100
|
|
|
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
|
|
|