|
Closing price on 8/8/2025
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
11,000 |
| Split-adjusted Price |
8.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
11,000
|
|
|
8/7/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.41
|
8.50
|
13,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.52
|
8.50
|
23,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
8.50
|
31,700
|
|
|
8/4/2025
|
-0.20 / -2.30%
|
8.40
|
8.90
|
7.90
|
8.50
|
8.63
|
8.50
|
33,300
|
|
|
8/1/2025
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.80
|
8.70
|
34,500
|
|
|
7/31/2025
|
+0.40 / +4.60%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.70
|
9.10
|
95,300
|
|
|
7/30/2025
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.53
|
8.70
|
34,300
|
|
|
7/29/2025
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.50
|
36,400
|
|
|
7/28/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.60
|
8.70
|
47,700
|
|
|
7/25/2025
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.72
|
8.80
|
19,500
|
|
|
7/24/2025
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.62
|
8.70
|
28,300
|
|
|
7/23/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.67
|
8.80
|
39,500
|
|
|
7/22/2025
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.72
|
8.80
|
12,500
|
|
|
7/21/2025
|
-0.40 / -4.44%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.74
|
8.60
|
46,700
|
|
|
7/18/2025
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.96
|
9.00
|
33,400
|
|
|
7/17/2025
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.82
|
9.20
|
56,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
8.60
|
9.40
|
8.60
|
8.80
|
8.87
|
8.80
|
48,100
|
|
|
7/15/2025
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.61
|
8.80
|
59,500
|
|
|
7/14/2025
|
-0.70 / -7.53%
|
9.30
|
10.00
|
8.40
|
8.60
|
9.39
|
8.60
|
71,000
|
|
|
7/11/2025
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.05
|
9.30
|
140,000
|
|
|
7/10/2025
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.39
|
8.50
|
144,400
|
|
|
7/9/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
8.10
|
20,500
|
|
|
7/8/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
21,000
|
|
|
7/7/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
8.20
|
17,500
|
|
|
7/4/2025
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.12
|
8.20
|
26,300
|
|
|
7/3/2025
|
-0.20 / -2.41%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.08
|
8.10
|
36,700
|
|
|
7/2/2025
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.10
|
8.30
|
28,400
|
|
|
7/1/2025
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
29,800
|
|
|
6/30/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
9,500
|
|
|