|
Closing price on 9/25/2024
|
|
| Open |
11.30 |
| High |
12.00 |
| Low |
10.50 |
| Volume |
127,700 |
| Split-adjusted Price |
11.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
-0.30 / -2.65%
|
11.30
|
12.00
|
10.50
|
11.00
|
10.95
|
11.00
|
127,700
|
|
|
9/24/2024
|
+1.00 / +9.71%
|
11.30
|
11.30
|
9.40
|
11.30
|
10.97
|
11.30
|
247,500
|
|
|
9/23/2024
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
45,000
|
|
|
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
|
|
|