|
Closing price on 7/3/2024
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
18.90 |
| Volume |
16,600 |
| Split-adjusted Price |
19.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.90
|
19.00
|
19.03
|
19.00
|
16,600
|
|
|
7/2/2024
|
-0.60 / -3.06%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.32
|
19.00
|
14,900
|
|
|
7/1/2024
|
-0.10 / -0.51%
|
19.60
|
19.60
|
18.50
|
19.60
|
18.96
|
19.60
|
1,800
|
|
|
6/28/2024
|
0.00 / 0.00%
|
19.70
|
20.00
|
18.50
|
19.70
|
19.19
|
19.70
|
5,400
|
|
|
6/27/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
19.70
|
20.00
|
19.70
|
11,000
|
|
|
6/26/2024
|
+0.80 / +4.23%
|
18.90
|
19.70
|
18.70
|
19.70
|
19.14
|
19.70
|
24,700
|
|
|
6/25/2024
|
-0.20 / -1.05%
|
19.50
|
19.70
|
18.90
|
18.90
|
19.23
|
18.90
|
5,600
|
|
|
6/24/2024
|
-0.70 / -3.54%
|
19.80
|
19.80
|
18.80
|
19.10
|
19.02
|
19.10
|
44,500
|
|
|
6/21/2024
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.60
|
19.80
|
19.85
|
19.80
|
25,300
|
|
|
6/20/2024
|
-0.40 / -1.95%
|
20.70
|
20.70
|
20.10
|
20.10
|
20.31
|
20.10
|
20,900
|
|
|
6/19/2024
|
-0.20 / -0.97%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.62
|
20.50
|
18,700
|
|
|
6/18/2024
|
+0.10 / +0.49%
|
20.60
|
21.10
|
20.60
|
20.70
|
20.72
|
20.70
|
44,700
|
|
|
6/17/2024
|
-0.50 / -2.37%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.73
|
20.60
|
25,300
|
|
|
6/14/2024
|
-0.60 / -2.76%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.34
|
21.10
|
53,000
|
|
|
6/13/2024
|
+1.00 / +4.83%
|
20.70
|
21.80
|
20.60
|
21.70
|
21.20
|
21.70
|
61,300
|
|
|
6/12/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.72
|
20.70
|
26,700
|
|
|
6/11/2024
|
-0.30 / -1.42%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.92
|
20.80
|
18,200
|
|
|
6/10/2024
|
+0.20 / +0.96%
|
21.70
|
21.70
|
20.90
|
21.10
|
21.03
|
21.10
|
35,300
|
|
|
6/7/2024
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
20.90
|
20.83
|
20.90
|
12,300
|
|
|
6/6/2024
|
-0.90 / -4.15%
|
22.20
|
22.20
|
20.00
|
20.80
|
20.74
|
20.80
|
42,900
|
|
|
6/5/2024
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.80
|
21.70
|
21.21
|
21.70
|
71,700
|
|
|
6/4/2024
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.63
|
21.70
|
53,800
|
|
|
6/3/2024
|
0.00 / 0.00%
|
22.60
|
22.60
|
21.60
|
22.00
|
21.83
|
22.00
|
34,100
|
|
|
5/31/2024
|
+0.10 / +0.46%
|
23.00
|
23.00
|
21.40
|
22.00
|
21.71
|
22.00
|
68,100
|
|
|
5/30/2024
|
-0.70 / -3.10%
|
21.80
|
22.80
|
21.50
|
21.90
|
21.89
|
21.90
|
111,400
|
|
|
5/29/2024
|
-1.60 / -6.61%
|
24.00
|
24.00
|
22.60
|
22.60
|
22.91
|
22.60
|
118,500
|
|
|
5/28/2024
|
+0.40 / +1.68%
|
23.80
|
24.20
|
22.70
|
24.20
|
23.57
|
24.20
|
98,700
|
|
|
5/27/2024
|
+1.30 / +5.78%
|
22.50
|
23.80
|
21.10
|
23.80
|
22.65
|
23.80
|
101,000
|
|
|
5/24/2024
|
-0.80 / -3.43%
|
23.30
|
23.30
|
21.00
|
22.50
|
21.35
|
22.50
|
199,000
|
|
|
5/23/2024
|
+1.10 / +4.95%
|
22.50
|
24.00
|
21.60
|
23.30
|
22.79
|
23.30
|
98,700
|
|
|