|
Closing price on 9/26/2022
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.60 |
| Volume |
53,100 |
| Split-adjusted Price |
4.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.60
|
4.20
|
3.79
|
4.20
|
53,100
|
|
|
9/23/2022
|
-0.30 / -6.98%
|
4.00
|
4.40
|
3.90
|
4.00
|
3.95
|
4.00
|
16,700
|
|
|
9/22/2022
|
-0.40 / -8.51%
|
5.00
|
5.00
|
4.30
|
4.30
|
4.69
|
4.30
|
30,400
|
|
|
9/21/2022
|
+0.30 / +6.82%
|
4.40
|
4.80
|
4.40
|
4.70
|
4.76
|
4.70
|
59,400
|
|
|
9/20/2022
|
+0.40 / +10.00%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.28
|
4.40
|
57,300
|
|
|
9/19/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
9,400
|
|
|
9/16/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
22,100
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
5,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
8,100
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
2,100
|
|
|
9/12/2022
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
1,100
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
9/8/2022
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.72
|
3.90
|
1,900
|
|
|
9/7/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.71
|
4.00
|
2,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.60
|
4.00
|
3.75
|
4.00
|
6,000
|
|
|
9/5/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
3,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/30/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
600
|
|
|
8/29/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.82
|
4.00
|
4,200
|
|
|
8/26/2022
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
3,300
|
|
|
8/25/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
8/24/2022
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
6,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
5,000
|
|
|
8/22/2022
|
-0.20 / -4.76%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
4,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.04
|
4.20
|
800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
2,600
|
|
|
8/17/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
7,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
200
|
|
|
8/15/2022
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
2,800
|
|
|
8/12/2022
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.00
|
4.30
|
8,300
|
|
|