|
Closing price on 8/9/2022
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
1,700 |
| Split-adjusted Price |
4.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
1,700
|
|
|
8/8/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.04
|
4.20
|
6,800
|
|
|
8/5/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
2,800
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.13
|
4.20
|
1,000
|
|
|
8/3/2022
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
400
|
|
|
8/2/2022
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.08
|
4.10
|
1,300
|
|
|
8/1/2022
|
-0.20 / -4.76%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
7/28/2022
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
1,700
|
|
|
7/27/2022
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
1,600
|
|
|
7/26/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
7/25/2022
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
400
|
|
|
7/22/2022
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
20,500
|
|
|
7/21/2022
|
-0.10 / -2.44%
|
4.10
|
4.40
|
4.00
|
4.00
|
4.24
|
4.00
|
29,600
|
|
|
7/20/2022
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.00
|
4.10
|
14,200
|
|
|
7/19/2022
|
-0.30 / -7.32%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
3,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.84
|
4.10
|
4,400
|
|
|
7/15/2022
|
+0.20 / +5.13%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.88
|
4.10
|
1,000
|
|
|
7/14/2022
|
+0.10 / +2.63%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.56
|
3.90
|
15,600
|
|
|
7/13/2022
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
1,200
|
|
|
7/12/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.79
|
3.80
|
8,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.58
|
3.60
|
7,900
|
|
|
7/8/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
10,000
|
|
|
7/6/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
7,300
|
|
|
7/5/2022
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
11,600
|
|
|
7/4/2022
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.79
|
3.70
|
3,300
|
|
|
7/1/2022
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
500
|
|
|
6/30/2022
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.60
|
4.10
|
3.68
|
4.10
|
11,200
|
|
|
6/29/2022
|
-0.40 / -9.52%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
8,800
|
|
|