Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2024	+0.80 / +9.30%	9.40	9.40	9.40	9.40	9.40	9.40	31,300
9/19/2024	+0.70 / +8.86%	8.00	8.60	8.00	8.60	8.50	8.60	141,400
9/18/2024	+0.70 / +9.72%	7.90	7.90	7.80	7.90	7.90	7.90	64,600
9/17/2024	+0.60 / +9.09%	7.10	7.20	6.80	7.20	7.13	7.20	36,800
9/16/2024	+0.60 / +10.00%	6.20	6.60	5.90	6.60	6.24	6.60	49,300
9/13/2024	-0.10 / -1.64%	6.10	6.10	5.90	6.00	6.00	6.00	22,100
9/12/2024	-0.10 / -1.61%	5.80	6.30	5.80	6.10	6.07	6.10	28,600
9/11/2024	-0.30 / -4.62%	6.20	6.30	6.10	6.20	6.17	6.20	15,700
9/10/2024	0.00 / 0.00%	6.50	6.50	6.30	6.50	6.43	6.50	23,000
9/9/2024	0.00 / 0.00%	6.50	6.60	6.50	6.50	6.54	6.50	38,100
9/6/2024	-0.20 / -2.99%	6.70	6.70	6.40	6.50	6.49	6.50	21,900
9/5/2024	-0.50 / -6.94%	7.30	7.30	6.50	6.70	6.75	6.70	85,200
9/4/2024	-0.80 / -10.00%	7.20	7.70	7.20	7.20	7.26	7.20	105,000
8/30/2024	0.00 / 0.00%	8.00	8.10	7.90	8.00	8.00	8.00	17,500
8/29/2024	0.00 / 0.00%	7.80	8.00	7.80	8.00	7.95	8.00	13,800
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

<<Previous 30 days Next 30 days>>

MCO News

20/10	MCO: Financial Statement Quarter 3/2020
24/08	MCO: Change in personnel
18/08	MCO: Reviewed financial statement 2020
29/07	MCO: Corporate Governance Report (first 06 months)
28/07	MCO: Financial Statement Quarter 2/2020