|
Closing price on 8/2/2021
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
1,300 |
| Split-adjusted Price |
3.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
1,300
|
|
|
7/30/2021
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
400
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.13
|
3.40
|
11,200
|
|
|
7/28/2021
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
1,100
|
|
|
7/26/2021
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.00
|
3.20
|
11,700
|
|
|
7/23/2021
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,200
|
|
|
7/22/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
29,500
|
|
|
7/21/2021
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
7/20/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,900
|
|
|
7/19/2021
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,700
|
|
|
7/16/2021
|
-0.10 / -3.03%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
300
|
|
|
7/15/2021
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
400
|
|
|
7/14/2021
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
2,300
|
|
|
7/13/2021
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
5,800
|
|
|
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
|
|
|