|
Closing price on 6/8/2020
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
2,000 |
| Split-adjusted Price |
2.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
2,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.41
|
2.60
|
14,700
|
|
|
6/4/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.42
|
2.60
|
1,200
|
|
|
6/3/2020
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.64
|
2.60
|
1,100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.81
|
2.80
|
4,300
|
|
|
6/1/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.50
|
2.80
|
2.52
|
2.80
|
4,300
|
|
|
5/29/2020
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.62
|
2.70
|
16,500
|
|
|
5/28/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.20
|
2.50
|
2.45
|
2.50
|
36,300
|
|
|
5/27/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.40
|
19,000
|
|
|
5/26/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
21,000
|
|
|
5/25/2020
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.98
|
2.00
|
2,100
|
|
|
5/22/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.83
|
1.90
|
400
|
|
|
5/21/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
2,200
|
|
|
5/20/2020
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
5/19/2020
|
-0.20 / -9.09%
|
2.20
|
2.30
|
2.00
|
2.00
|
2.22
|
2.00
|
500
|
|
|
5/18/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
5/15/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
5/13/2020
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
2.20
|
200
|
|
|
5/12/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
5/11/2020
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
5/7/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
20,100
|
|
|
5/5/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
10,300
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
400
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
600
|
|
|
4/28/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,000
|
|
|
4/27/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
13,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,500
|
|
|