|
Closing price on 7/12/2021
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
10,500 |
| Split-adjusted Price |
2.90 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
10,500
|
|
|
7/9/2021
|
-0.30 / -8.82%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.40
|
3.10
|
1,400
|
|
|
7/8/2021
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
2,500
|
|
|
7/7/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,100
|
|
|
7/6/2021
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
3.30
|
2,100
|
|
|
7/5/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
7/1/2021
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
6/30/2021
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
6,100
|
|
|
6/29/2021
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,400
|
|
|
6/28/2021
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
5,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
4,200
|
|
|
6/24/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,500
|
|
|
6/23/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
17,900
|
|
|
6/22/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
17,100
|
|
|
6/21/2021
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
9,900
|
|
|
6/18/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
28,200
|
|
|
6/17/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,500
|
|
|
6/16/2021
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
2,500
|
|
|
6/15/2021
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.22
|
3.60
|
86,300
|
|
|
6/14/2021
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.39
|
3.50
|
28,600
|
|
|
6/11/2021
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.50
|
3.60
|
50,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
700
|
|
|
6/9/2021
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
2,000
|
|
|
6/8/2021
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
9,100
|
|
|
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
|
|
|