|
Closing price on 8/28/2024
|
|
| Open |
7.70 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
18,600 |
| Split-adjusted Price |
8.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2024
|
-0.20 / -2.44%
|
7.70
|
8.20
|
7.70
|
8.00
|
7.93
|
8.00
|
18,600
|
|
|
8/27/2024
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.13
|
8.20
|
17,500
|
|
|
8/26/2024
|
-0.30 / -3.49%
|
8.80
|
9.00
|
8.10
|
8.30
|
8.34
|
8.30
|
41,800
|
|
|
8/23/2024
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.53
|
8.60
|
30,700
|
|
|
8/22/2024
|
-0.40 / -4.44%
|
9.00
|
9.10
|
8.40
|
8.60
|
8.60
|
8.60
|
48,600
|
|
|
8/21/2024
|
-0.50 / -5.26%
|
10.30
|
10.30
|
8.60
|
9.00
|
8.87
|
9.00
|
84,000
|
|
|
8/20/2024
|
+0.50 / +5.56%
|
8.90
|
9.80
|
8.70
|
9.50
|
9.07
|
9.50
|
104,100
|
|
|
8/19/2024
|
-0.70 / -7.22%
|
10.60
|
10.60
|
8.80
|
9.00
|
9.78
|
9.00
|
213,600
|
|
|
8/16/2024
|
+0.80 / +8.99%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.61
|
9.70
|
12,700
|
|
|
8/15/2024
|
+0.80 / +9.88%
|
7.30
|
8.90
|
7.30
|
8.90
|
7.89
|
8.90
|
401,300
|
|
|
8/14/2024
|
-0.90 / -10.00%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.11
|
8.10
|
9,700
|
|
|
8/13/2024
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
14,400
|
|
|
8/12/2024
|
-1.10 / -10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
16,200
|
|
|
8/9/2024
|
-1.20 / -9.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
16,000
|
|
|
8/8/2024
|
-1.30 / -9.63%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.21
|
12.20
|
47,100
|
|
|
8/7/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.69
|
13.50
|
7,500
|
|
|
8/6/2024
|
-0.40 / -2.88%
|
14.90
|
15.00
|
13.20
|
13.50
|
13.81
|
13.50
|
6,900
|
|
|
8/5/2024
|
-1.50 / -9.74%
|
15.00
|
15.00
|
13.90
|
13.90
|
14.29
|
13.90
|
31,700
|
|
|
8/2/2024
|
-0.70 / -4.35%
|
15.00
|
15.60
|
14.70
|
15.40
|
15.15
|
15.40
|
12,500
|
|
|
8/1/2024
|
-0.80 / -4.73%
|
15.70
|
16.10
|
15.30
|
16.10
|
15.36
|
16.10
|
10,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.24
|
16.90
|
7,900
|
|
|
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
|
|
|