|
Closing price on 7/30/2024
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
1,400 |
| Split-adjusted Price |
16.90 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.79
|
16.90
|
1,400
|
|
|
7/29/2024
|
+0.40 / +2.42%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.02
|
16.90
|
5,000
|
|
|
7/26/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.40
|
16.50
|
16.44
|
16.50
|
8,200
|
|
|
7/25/2024
|
+0.10 / +0.61%
|
15.30
|
16.90
|
15.30
|
16.50
|
16.51
|
16.50
|
13,400
|
|
|
7/24/2024
|
-0.50 / -2.96%
|
15.50
|
16.80
|
15.30
|
16.40
|
16.05
|
16.40
|
3,300
|
|
|
7/23/2024
|
+1.20 / +7.64%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
16.90
|
600
|
|
|
7/22/2024
|
-1.10 / -6.55%
|
16.80
|
16.80
|
15.40
|
15.70
|
15.75
|
15.70
|
13,500
|
|
|
7/19/2024
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.90
|
16.80
|
7,600
|
|
|
7/18/2024
|
+0.10 / +0.57%
|
17.40
|
17.50
|
16.80
|
17.50
|
17.08
|
17.50
|
30,500
|
|
|
7/17/2024
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.85
|
17.40
|
22,000
|
|
|
7/16/2024
|
-1.00 / -5.21%
|
18.20
|
18.80
|
18.10
|
18.20
|
18.35
|
18.20
|
37,100
|
|
|
7/15/2024
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.70
|
19.20
|
18.84
|
19.20
|
13,200
|
|
|
7/12/2024
|
-0.40 / -2.05%
|
20.30
|
20.30
|
19.10
|
19.10
|
19.13
|
19.10
|
28,800
|
|
|
7/11/2024
|
-0.40 / -2.01%
|
20.50
|
21.00
|
19.50
|
19.50
|
19.66
|
19.50
|
19,600
|
|
|
7/10/2024
|
-0.30 / -1.49%
|
20.00
|
20.10
|
19.10
|
19.90
|
19.75
|
19.90
|
50,500
|
|
|
7/9/2024
|
+0.60 / +3.06%
|
19.80
|
20.20
|
19.50
|
20.20
|
19.75
|
20.20
|
25,300
|
|
|
7/8/2024
|
+0.80 / +4.26%
|
18.80
|
19.70
|
18.50
|
19.60
|
19.46
|
19.60
|
71,300
|
|
|
7/5/2024
|
-0.40 / -2.08%
|
19.70
|
19.70
|
18.50
|
18.80
|
18.73
|
18.80
|
24,000
|
|
|
7/4/2024
|
+0.20 / +1.05%
|
19.90
|
19.90
|
19.00
|
19.20
|
19.37
|
19.20
|
12,700
|
|
|
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
|
|
|