Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
MCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 381.21 | -0.96 | -0.25% | 381.29 | 382.50 | 377.60 | 582,442 |
| Apr 23 2024 | 382.17 | 2.91 | 0.77% | 379.00 | 383.675 | 377.10 | 572,037 |
| Apr 22 2024 | 379.26 | 4.59 | 1.23% | 376.60 | 380.47 | 374.795 | 504,618 |
| Apr 19 2024 | 374.67 | 0.07 | 0.02% | 375.00 | 377.05 | 371.34 | 820,331 |
| Apr 18 2024 | 374.60 | -0.81 | -0.22% | 376.07 | 379.97 | 369.415 | 789,331 |
| Apr 17 2024 | 375.41 | 4.68 | 1.26% | 374.95 | 378.38 | 372.26 | 575,998 |
| Apr 16 2024 | 370.73 | -2.81 | -0.75% | 372.99 | 375.235 | 370.29 | 900,048 |
| Apr 15 2024 | 373.54 | -3.62 | -0.96% | 383.33 | 384.61 | 371.97 | 771,322 |
| Apr 12 2024 | 377.16 | -6.39 | -1.67% | 380.28 | 382.05 | 375.855 | 624,355 |
| Apr 11 2024 | 383.55 | -0.91 | -0.24% | 384.82 | 386.72 | 381.54 | 661,615 |
| Apr 10 2024 | 384.46 | -13.43 | -3.38% | 393.40 | 393.40 | 384.04 | 590,733 |
| Apr 09 2024 | 397.89 | 1.82 | 0.46% | 401.06 | 401.06 | 394.31 | 398,790 |
| Apr 08 2024 | 396.07 | 3.60 | 0.92% | 393.47 | 398.305 | 392.34 | 698,876 |
| Apr 05 2024 | 392.47 | 0.90 | 0.23% | 390.92 | 393.79 | 387.78 | 619,747 |
| Apr 04 2024 | 391.57 | -0.87 | -0.22% | 395.61 | 402.379 | 391.19 | 892,651 |
| Apr 03 2024 | 392.44 | 1.24 | 0.32% | 391.22 | 394.11 | 390.46 | 623,433 |
| Apr 02 2024 | 391.20 | -2.69 | -0.68% | 397.46 | 397.46 | 388.575 | 1,179,853 |
| Apr 01 2024 | 393.89 | 0.86 | 0.22% | 394.00 | 398.16 | 392.58 | 698,177 |
| Mar 28 2024 | 393.03 | 2.79 | 0.71% | 392.31 | 395.54 | 391.155 | 566,249 |
| Mar 27 2024 | 390.24 | -0.68 | -0.17% | 394.81 | 396.00 | 387.46 | 469,930 |
| Mar 26 2024 | 390.92 | 4.35 | 1.13% | 388.47 | 392.00 | 386.31 | 735,611 |
| Mar 25 2024 | 386.57 | -1.07 | -0.28% | 387.65 | 388.305 | 385.00 | 744,453 |
| Mar 22 2024 | 387.64 | -7.98 | -2.02% | 397.52 | 398.00 | 387.58 | 495,182 |
| Mar 21 2024 | 395.62 | 5.41 | 1.39% | 394.00 | 395.79 | 391.03 | 732,577 |
| Mar 20 2024 | 390.21 | 3.01 | 0.78% | 388.59 | 390.79 | 386.48 | 567,915 |
| Mar 19 2024 | 387.20 | 3.12 | 0.81% | 386.72 | 389.79 | 384.61 | 689,196 |
| Mar 18 2024 | 384.08 | -0.08 | -0.02% | 385.89 | 389.165 | 383.64 | 797,520 |
| Mar 15 2024 | 384.16 | 0.75 | 0.20% | 379.69 | 385.89 | 378.72 | 1,152,773 |
| Mar 14 2024 | 383.41 | -5.61 | -1.44% | 389.02 | 391.98 | 381.00 | 457,124 |
| Mar 13 2024 | 389.02 | 0.09 | 0.02% | 389.34 | 391.27 | 387.08 | 339,214 |
| Mar 12 2024 | 388.93 | 4.08 | 1.06% | 387.35 | 390.77 | 385.02 | 337,411 |
| Mar 11 2024 | 384.85 | -2.16 | -0.56% | 385.94 | 386.7491 | 382.87 | 411,084 |
| Mar 08 2024 | 387.01 | -4.57 | -1.17% | 392.12 | 393.20 | 386.31 | 491,909 |
| Mar 07 2024 | 391.58 | 2.55 | 0.66% | 391.00 | 394.48 | 389.17 | 669,216 |
| Mar 06 2024 | 389.03 | 6.53 | 1.71% | 383.31 | 389.605 | 383.02 | 816,087 |
| Mar 05 2024 | 382.50 | 0.00 | 0.00% | 380.82 | 384.89 | 380.30 | 796,088 |
| Mar 04 2024 | 382.50 | 0.46 | 0.12% | 378.69 | 384.50 | 377.62 | 795,430 |
| Mar 01 2024 | 382.04 | 2.62 | 0.69% | 378.39 | 383.65 | 377.51 | 617,242 |
| Feb 29 2024 | 379.42 | -0.44 | -0.12% | 380.93 | 383.84 | 378.36 | 1,689,898 |
| Feb 28 2024 | 379.86 | 2.19 | 0.58% | 377.10 | 381.38 | 376.59 | 537,119 |
| Feb 27 2024 | 377.67 | -2.45 | -0.64% | 379.71 | 380.80 | 375.72 | 547,988 |
| Feb 26 2024 | 380.12 | -5.39 | -1.40% | 385.87 | 386.995 | 379.89 | 536,689 |
| Feb 23 2024 | 385.51 | 3.61 | 0.95% | 382.93 | 386.53 | 382.93 | 549,073 |
| Feb 22 2024 | 381.90 | 6.04 | 1.61% | 378.29 | 384.23 | 377.825 | 790,350 |
| Feb 21 2024 | 375.86 | 0.54 | 0.14% | 374.00 | 377.02 | 371.77 | 718,737 |
| Feb 20 2024 | 375.32 | 4.56 | 1.23% | 369.46 | 376.06 | 368.25 | 964,913 |
| Feb 16 2024 | 370.76 | -2.48 | -0.66% | 372.19 | 375.54 | 368.79 | 983,229 |
| Feb 15 2024 | 373.24 | 6.76 | 1.84% | 367.98 | 375.71 | 367.76 | 1,262,574 |
| Feb 14 2024 | 366.48 | -2.75 | -0.74% | 370.01 | 371.63 | 363.49 | 1,421,948 |
| Feb 13 2024 | 369.23 | -31.86 | -7.94% | 379.96 | 385.81 | 365.76 | 2,001,399 |
| Feb 12 2024 | 401.09 | -4.08 | -1.01% | 407.60 | 407.62 | 401.00 | 1,026,628 |
| Feb 09 2024 | 405.17 | 7.17 | 1.80% | 398.00 | 405.34 | 396.12 | 939,392 |
| Feb 08 2024 | 398.00 | -6.85 | -1.69% | 400.21 | 400.615 | 393.40 | 720,893 |
| Feb 07 2024 | 404.85 | 6.80 | 1.71% | 401.68 | 406.30 | 399.34 | 779,264 |
| Feb 06 2024 | 398.05 | 1.06 | 0.27% | 397.00 | 398.28 | 394.77 | 400,193 |
| Feb 05 2024 | 396.99 | -2.61 | -0.65% | 396.56 | 399.31 | 393.18 | 727,479 |
| Feb 02 2024 | 399.60 | -2.94 | -0.73% | 400.00 | 403.17 | 394.335 | 681,226 |
| Feb 01 2024 | 402.54 | 10.50 | 2.68% | 391.99 | 402.54 | 390.985 | 652,580 |
| Jan 31 2024 | 392.04 | -4.47 | -1.13% | 397.37 | 399.36 | 391.50 | 614,610 |
| Jan 30 2024 | 396.51 | 5.24 | 1.34% | 392.00 | 397.27 | 390.985 | 715,679 |
| Jan 29 2024 | 391.27 | 1.98 | 0.51% | 388.72 | 391.39 | 385.655 | 649,134 |
| Jan 26 2024 | 389.29 | -3.31 | -0.84% | 392.52 | 392.73 | 388.94 | 417,740 |
