|
Closing price on 7/31/2019
|
|
| Open |
1.90 |
| High |
2.20 |
| Low |
1.80 |
| Volume |
8,000 |
| Split-adjusted Price |
1.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
-0.20 / -10.00%
|
1.90
|
2.20
|
1.80
|
1.80
|
2.03
|
1.80
|
8,000
|
|
|
7/30/2019
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
7/29/2019
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,100
|
|
|
7/26/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
7/25/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.25
|
2.40
|
2,500
|
|
|
7/24/2019
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
2,000
|
|
|
7/23/2019
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.42
|
2.60
|
5,800
|
|
|
7/22/2019
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.32
|
2.50
|
10,900
|
|
|
7/19/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
25,300
|
|
|
7/17/2019
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
400
|
|
|
7/16/2019
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.19
|
2.20
|
20,300
|
|
|
7/15/2019
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
17,100
|
|
|
7/12/2019
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
900
|
|
|
7/11/2019
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
15,200
|
|
|
7/10/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
5,900
|
|
|
7/9/2019
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
12,200
|
|
|
7/8/2019
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
12,000
|
|
|
7/5/2019
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
4,100
|
|
|
7/4/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
7/3/2019
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
4,100
|
|
|
7/2/2019
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
14,900
|
|
|
7/1/2019
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
9,800
|
|
|
6/28/2019
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
12,700
|
|
|
6/27/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.56
|
1.60
|
10,014
|
|
|
6/26/2019
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
18,300
|
|
|
6/25/2019
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.47
|
1.60
|
37,100
|
|
|
6/24/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
0
|
|
|
6/21/2019
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
100
|
|
|
6/20/2019
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
6,500
|
|
|