|
Closing price on 9/21/2021
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
44,600 |
| Split-adjusted Price |
4.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2021
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.22
|
4.30
|
44,600
|
|
|
9/20/2021
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.14
|
4.40
|
49,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.82
|
4.00
|
28,000
|
|
|
9/16/2021
|
-0.20 / -4.76%
|
4.20
|
4.20
|
3.90
|
4.00
|
3.99
|
4.00
|
16,300
|
|
|
9/15/2021
|
+0.10 / +2.44%
|
4.20
|
4.30
|
3.90
|
4.20
|
4.13
|
4.20
|
47,200
|
|
|
9/14/2021
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.60
|
4.10
|
3.92
|
4.10
|
183,800
|
|
|
9/13/2021
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.64
|
3.80
|
33,200
|
|
|
9/10/2021
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
24,800
|
|
|
9/9/2021
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.51
|
3.70
|
21,100
|
|
|
9/8/2021
|
-0.30 / -7.89%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.54
|
3.50
|
49,700
|
|
|
9/7/2021
|
-0.10 / -2.56%
|
4.10
|
4.10
|
3.60
|
3.80
|
3.75
|
3.80
|
45,900
|
|
|
9/6/2021
|
+0.30 / +8.33%
|
3.50
|
3.90
|
3.40
|
3.90
|
3.72
|
3.90
|
43,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.60
|
3.79
|
3.60
|
68,600
|
|
|
8/31/2021
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
39,900
|
|
|
8/30/2021
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
41,500
|
|
|
8/27/2021
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
14,300
|
|
|
8/26/2021
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.99
|
2.90
|
8,700
|
|
|
8/25/2021
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
500
|
|
|
8/24/2021
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.13
|
3.10
|
4,800
|
|
|
8/23/2021
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.10
|
3.30
|
31,000
|
|
|
8/20/2021
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.33
|
3.40
|
13,200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.11
|
3.30
|
20,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
1,100
|
|
|
8/17/2021
|
+0.20 / +6.45%
|
3.00
|
3.40
|
2.90
|
3.30
|
3.01
|
3.30
|
46,800
|
|
|
8/16/2021
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.08
|
3.10
|
5,200
|
|
|
8/13/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
4,500
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,700
|
|
|
8/11/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
17,300
|
|
|
8/10/2021
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,300
|
|
|
8/9/2021
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.24
|
3.30
|
7,100
|
|
|