MCO(MCO)
MCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $437.85 | $451.85 | $437.51 | $450.01 | 2.82M |
| 6/25/2026 | $450.37 | $459.78 | $438.14 | $438.85 | 1.18M |
| 6/24/2026 | $446.26 | $455.95 | $443.24 | $449.79 | 972,073 |
| 6/23/2026 | $450.03 | $452.40 | $442.29 | $443.97 | 1.10M |
| 6/22/2026 | $448.64 | $453.82 | $445.24 | $447.33 | 969,610 |
| 6/18/2026 | $457.63 | $460.25 | $448.85 | $450.67 | 1.96M |
| 6/17/2026 | $466.50 | $472.43 | $455.73 | $456.22 | 1.29M |
| 6/16/2026 | $460.34 | $471.40 | $459.22 | $468.41 | 1.30M |
| 6/15/2026 | $450.76 | $460.88 | $450.71 | $454.06 | 964,896 |
| 6/12/2026 | $445.00 | $448.48 | $438.17 | $447.85 | 672,315 |
| 6/11/2026 | $449.59 | $450.50 | $438.41 | $441.82 | 1.17M |
| 6/10/2026 | $447.00 | $454.10 | $444.33 | $450.69 | 553,700 |
| 6/9/2026 | $443.71 | $452.50 | $441.70 | $449.94 | 901,115 |
| 6/8/2026 | $451.13 | $451.41 | $443.18 | $443.76 | 776,053 |
| 6/5/2026 | $451.69 | $454.22 | $447.85 | $451.35 | 660,533 |
| 6/4/2026 | $455.27 | $460.52 | $447.92 | $449.15 | 979,197 |
| 6/3/2026 | $450.00 | $451.02 | $441.79 | $448.39 | 853,957 |
| 6/2/2026 | $460.63 | $462.00 | $446.66 | $453.60 | 1.04M |
| 6/1/2026 | $453.67 | $465.67 | $448.96 | $464.20 | 894,135 |
| 5/29/2026 | $448.91 | $459.24 | $448.41 | $453.25 | 2.13M |
| 5/28/2026 | $454.12 | $455.75 | $447.84 | $450.45 | 1.00M |
| 5/27/2026 | $452.34 | $457.49 | $448.26 | $451.56 | 910,500 |
| 5/26/2026 | $450.24 | $454.81 | $446.43 | $451.10 | 842,700 |
| 5/22/2026 | $446.00 | $452.85 | $445.62 | $449.12 | 502,900 |
| 5/21/2026 | $440.18 | $447.56 | $436.20 | $445.37 | 1.05M |
| 5/20/2026 | $434.37 | $445.45 | $427.89 | $444.27 | 1.16M |
| 5/19/2026 | $445.74 | $448.00 | $434.29 | $434.49 | 1.32M |
| 5/18/2026 | $427.01 | $443.61 | $427.01 | $443.41 | 1.11M |
| 5/15/2026 | $432.48 | $438.23 | $426.21 | $428.90 | 1.26M |
| 5/14/2026 | $440.51 | $443.45 | $432.37 | $432.68 | 1.11M |
| 5/13/2026 | $446.87 | $447.35 | $432.35 | $438.32 | 1.04M |
| 5/12/2026 | $449.61 | $458.67 | $447.21 | $451.75 | 1.03M |
| 5/11/2026 | $448.16 | $452.68 | $446.36 | $448.39 | 924,500 |
| 5/8/2026 | $457.10 | $459.14 | $446.96 | $451.32 | 762,816 |
| 5/7/2026 | $446.08 | $458.00 | $444.54 | $457.10 | 1.03M |
| 5/6/2026 | $458.29 | $459.99 | $446.88 | $448.64 | 1.22M |
| 5/5/2026 | $450.01 | $460.50 | $442.22 | $454.55 | 1.13M |
| 5/4/2026 | $453.97 | $460.83 | $449.18 | $449.56 | 771,941 |
| 5/1/2026 | $466.39 | $469.88 | $455.74 | $455.77 | 811,572 |
| 4/30/2026 | $456.94 | $462.82 | $453.94 | $461.85 | 1.07M |
| 4/29/2026 | $456.78 | $462.18 | $452.74 | $460.11 | 1.08M |
| 4/28/2026 | $464.94 | $470.64 | $457.53 | $457.99 | 1.28M |
| 4/27/2026 | $453.91 | $462.80 | $453.91 | $460.93 | 1.16M |
| 4/24/2026 | $453.10 | $458.85 | $453.10 | $456.05 | 792,900 |
| 4/23/2026 | $460.72 | $463.00 | $448.01 | $452.35 | 1.25M |
| 4/22/2026 | $474.27 | $482.54 | $464.57 | $466.72 | 1.58M |
| 4/21/2026 | $461.90 | $473.38 | $458.98 | $459.59 | 1.69M |
| 4/20/2026 | $453.68 | $461.02 | $452.66 | $459.91 | 1.21M |
| 4/17/2026 | $452.26 | $459.27 | $450.19 | $455.35 | 1.54M |
| 4/16/2026 | $450.00 | $455.36 | $446.78 | $448.42 | 932,141 |
| 4/15/2026 | $439.54 | $449.98 | $439.03 | $446.81 | 792,400 |
| 4/14/2026 | $440.65 | $443.91 | $436.22 | $438.06 | 890,245 |
| 4/13/2026 | $425.26 | $439.94 | $425.26 | $439.61 | 710,799 |
| 4/10/2026 | $436.19 | $438.87 | $424.40 | $427.41 | 1.06M |
| 4/9/2026 | $443.46 | $445.42 | $432.03 | $438.22 | 949,662 |
| 4/8/2026 | $450.25 | $454.92 | $445.42 | $447.62 | 786,700 |
| 4/7/2026 | $442.24 | $444.21 | $436.77 | $438.00 | 685,545 |
| 4/6/2026 | $439.18 | $445.52 | $438.46 | $444.10 | 457,200 |
| 4/2/2026 | $432.42 | $445.69 | $430.01 | $440.79 | 793,989 |
| 4/1/2026 | $437.77 | $440.52 | $425.97 | $438.78 | 1.11M |
| 3/31/2026 | $438.53 | $439.36 | $427.14 | $436.25 | 1.01M |
| 3/30/2026 | $428.95 | $435.70 | $427.32 | $432.05 | 950,700 |