|
Closing price on 10/14/2024
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
11.10 |
| Volume |
97,000 |
| Split-adjusted Price |
11.60 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2024
|
-0.60 / -4.92%
|
12.30
|
12.70
|
11.10
|
11.60
|
11.46
|
11.60
|
97,000
|
|
|
10/11/2024
|
-1.10 / -8.27%
|
13.00
|
13.20
|
12.20
|
12.20
|
12.54
|
12.20
|
89,500
|
|
|
10/10/2024
|
-0.20 / -1.48%
|
13.50
|
13.90
|
12.80
|
13.30
|
13.24
|
13.30
|
64,400
|
|
|
10/9/2024
|
-0.70 / -4.93%
|
14.20
|
14.90
|
13.10
|
13.50
|
13.64
|
13.50
|
74,700
|
|
|
10/8/2024
|
-0.70 / -4.70%
|
14.10
|
15.90
|
13.80
|
14.20
|
14.39
|
14.20
|
37,900
|
|
|
10/7/2024
|
+1.30 / +9.56%
|
13.60
|
14.90
|
12.30
|
14.90
|
13.24
|
14.90
|
237,000
|
|
|
10/4/2024
|
-1.50 / -9.93%
|
15.40
|
16.40
|
13.60
|
13.60
|
15.16
|
13.60
|
121,300
|
|
|
10/3/2024
|
+1.30 / +9.42%
|
14.90
|
15.10
|
13.80
|
15.10
|
14.84
|
15.10
|
141,900
|
|
|
10/2/2024
|
+1.20 / +9.52%
|
13.80
|
13.80
|
12.70
|
13.80
|
13.44
|
13.80
|
237,000
|
|
|
10/1/2024
|
+1.10 / +9.57%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.57
|
12.60
|
36,200
|
|
|
9/30/2024
|
+1.00 / +9.52%
|
10.50
|
11.50
|
10.20
|
11.50
|
11.24
|
11.50
|
177,500
|
|
|
9/27/2024
|
-0.80 / -7.08%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.78
|
10.50
|
48,100
|
|
|
9/26/2024
|
+0.30 / +2.73%
|
11.00
|
11.90
|
10.60
|
11.30
|
11.01
|
11.30
|
74,000
|
|
|
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
|
|
|