|
Closing price on 7/2/2020
|
|
| Open |
2.10 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
15,200 |
| Split-adjusted Price |
2.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
15,200
|
|
|
7/1/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
6/30/2020
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
6/29/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
6/26/2020
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
6/25/2020
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/24/2020
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
6/23/2020
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
6/22/2020
|
+0.10 / +4.00%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.45
|
2.60
|
200
|
|
|
6/19/2020
|
+0.20 / +8.70%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.25
|
2.50
|
600
|
|
|
6/18/2020
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.55
|
2.30
|
1,200
|
|
|
6/17/2020
|
-0.20 / -7.41%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.56
|
2.50
|
1,600
|
|
|
6/16/2020
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
6/15/2020
|
-0.20 / -6.90%
|
2.70
|
3.00
|
2.70
|
2.70
|
2.75
|
2.70
|
1,100
|
|
|
6/12/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
6/11/2020
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
500
|
|
|
6/10/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.73
|
2.80
|
300
|
|
|
6/9/2020
|
+0.20 / +8.00%
|
2.30
|
2.70
|
2.30
|
2.70
|
2.32
|
2.70
|
2,300
|
|
|
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
|
|
|