|
Closing price on 1/31/2024
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.10 |
| Volume |
434,100 |
| Split-adjusted Price |
11.60 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
+0.90 / +8.41%
|
11.40
|
11.70
|
11.10
|
11.60
|
11.52
|
11.60
|
434,100
|
|
|
1/30/2024
|
+0.90 / +9.18%
|
9.20
|
10.70
|
9.20
|
10.70
|
10.64
|
10.70
|
97,700
|
|
|
1/29/2024
|
-1.00 / -9.26%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.90
|
9.80
|
247,200
|
|
|
1/26/2024
|
-1.10 / -9.24%
|
11.50
|
11.90
|
10.80
|
10.80
|
11.30
|
10.80
|
180,500
|
|
|
1/25/2024
|
-0.80 / -6.30%
|
12.80
|
13.00
|
11.90
|
11.90
|
12.14
|
11.90
|
186,900
|
|
|
1/24/2024
|
-1.20 / -8.63%
|
14.40
|
15.20
|
12.70
|
12.70
|
13.93
|
12.70
|
400,100
|
|
|
1/23/2024
|
+1.20 / +9.45%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.88
|
13.90
|
104,800
|
|
|
1/22/2024
|
+1.10 / +9.48%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.65
|
12.70
|
244,300
|
|
|
1/19/2024
|
+1.00 / +9.43%
|
10.70
|
11.60
|
10.60
|
11.60
|
11.59
|
11.60
|
269,400
|
|
|
1/18/2024
|
-0.70 / -6.19%
|
11.30
|
11.30
|
10.50
|
10.60
|
10.65
|
10.60
|
32,000
|
|
|
1/17/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.30
|
11.30
|
10.96
|
11.30
|
139,800
|
|
|
1/16/2024
|
+0.70 / +6.60%
|
10.60
|
11.60
|
10.00
|
11.30
|
11.03
|
11.30
|
227,600
|
|
|
1/15/2024
|
-1.10 / -9.40%
|
11.70
|
12.30
|
10.60
|
10.60
|
11.06
|
10.60
|
62,200
|
|
|
1/12/2024
|
+1.00 / +9.35%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.60
|
11.70
|
188,400
|
|
|
1/11/2024
|
-0.80 / -6.96%
|
11.20
|
12.00
|
10.60
|
10.70
|
11.50
|
10.70
|
156,900
|
|
|
1/10/2024
|
+0.40 / +3.60%
|
11.70
|
11.70
|
10.40
|
11.50
|
10.97
|
11.50
|
168,100
|
|
|
1/9/2024
|
+1.00 / +9.90%
|
11.10
|
11.10
|
10.60
|
11.10
|
10.91
|
11.10
|
255,100
|
|
|
1/8/2024
|
+0.90 / +9.78%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
229,100
|
|
|
1/5/2024
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.14
|
9.20
|
88,200
|
|
|
1/4/2024
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.10
|
8.40
|
8.26
|
8.40
|
109,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
8.60
|
9.30
|
8.50
|
8.60
|
8.65
|
8.60
|
145,300
|
|
|
1/2/2024
|
+0.40 / +4.88%
|
8.20
|
9.00
|
8.20
|
8.60
|
8.82
|
8.60
|
113,200
|
|
|
12/29/2023
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.17
|
8.20
|
226,000
|
|
|
12/28/2023
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
72,600
|
|
|
12/27/2023
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
11,900
|
|
|
12/26/2023
|
+0.50 / +8.62%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.27
|
6.30
|
187,200
|
|
|
12/25/2023
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.79
|
5.80
|
35,500
|
|
|
12/22/2023
|
-0.10 / -1.75%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.61
|
5.60
|
10,900
|
|
|
12/21/2023
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.67
|
5.70
|
78,000
|
|
|
12/20/2023
|
+0.30 / +5.56%
|
5.40
|
5.90
|
5.40
|
5.70
|
5.65
|
5.70
|
17,900
|
|
|