MCO Historical USD Price
Daily close · Jul 3, 2017 → Jul 2, 2018Daily price history
Jun 3, 2018 → Jul 2, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-07-02 | $6.81 | $7.27 | $6.68 | $6.98 | $20.33M |
| 2018-07-01 | $7.08 | $7.20 | $6.47 | $6.78 | $13.65M |
| 2018-06-30 | $6.09 | $7.44 | $6.09 | $7.11 | $36.73M |
| 2018-06-29 | $5.36 | $6.43 | $5.16 | $6.06 | $20.44M |
| 2018-06-28 | $6.50 | $6.52 | $5.35 | $5.35 | $15.62M |
| 2018-06-27 | $5.20 | $6.80 | $5.09 | $6.50 | $25.37M |
| 2018-06-26 | $5.07 | $5.56 | $4.97 | $5.21 | $8.57M |
| 2018-06-25 | $4.74 | $5.08 | $4.68 | $5.05 | $6.05M |
| 2018-06-24 | $4.83 | $4.84 | $4.43 | $4.76 | $6.49M |
| 2018-06-23 | $4.87 | $4.93 | $4.74 | $4.83 | $5.91M |
| 2018-06-22 | $5.03 | $5.27 | $4.70 | $4.88 | $8.01M |
| 2018-06-21 | $5.15 | $5.19 | $5.01 | $5.04 | $5.93M |
| 2018-06-20 | $5.26 | $5.27 | $4.97 | $5.14 | $6.36M |
| 2018-06-19 | $5.30 | $5.36 | $5.14 | $5.25 | $7.18M |
| 2018-06-18 | $5.21 | $5.32 | $4.99 | $5.30 | $6.19M |
| 2018-06-17 | $5.16 | $5.31 | $5.09 | $5.25 | $6.50M |
| 2018-06-16 | $4.97 | $5.27 | $4.97 | $5.13 | $7.07M |
| 2018-06-15 | $5.18 | $5.22 | $4.98 | $5.00 | $6.11M |
| 2018-06-14 | $4.91 | $5.27 | $4.82 | $5.21 | $7.48M |
| 2018-06-13 | $5.06 | $5.29 | $4.71 | $4.88 | $7.24M |
| 2018-06-12 | $5.53 | $5.58 | $5.00 | $5.04 | $7.74M |
| 2018-06-11 | $5.39 | $5.56 | $5.29 | $5.52 | $8.21M |
| 2018-06-10 | $6.35 | $6.35 | $5.27 | $5.36 | $8.55M |
| 2018-06-09 | $6.58 | $6.66 | $6.33 | $6.33 | $10.37M |
| 2018-06-08 | $6.66 | $6.72 | $6.50 | $6.59 | $11.64M |
| 2018-06-07 | $6.82 | $6.84 | $6.61 | $6.65 | $10.43M |
| 2018-06-06 | $6.82 | $6.86 | $6.58 | $6.81 | $12.73M |
| 2018-06-05 | $6.81 | $6.93 | $6.49 | $6.80 | $13.58M |
| 2018-06-04 | $7.39 | $7.45 | $6.80 | $6.80 | $16.00M |
| 2018-06-03 | $6.91 | $7.63 | $6.90 | $7.50 | $19.53M |