MCO(MCO)
MCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $450.00 | $455.36 | $446.78 | $448.42 | 932,032 |
| 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 |
| 3/27/2026 | $427.81 | $431.45 | $422.20 | $424.84 | 1.13M |
| 3/26/2026 | $423.98 | $435.09 | $423.98 | $432.28 | 1.28M |
| 3/25/2026 | $433.41 | $438.52 | $422.35 | $428.05 | 1.12M |
| 3/24/2026 | $436.77 | $436.77 | $426.49 | $428.46 | 1.39M |
| 3/23/2026 | $443.24 | $446.40 | $438.13 | $441.07 | 1.22M |
| 3/20/2026 | $435.58 | $439.33 | $432.29 | $435.12 | 1.90M |
| 3/19/2026 | $431.60 | $441.16 | $431.60 | $435.80 | 1.22M |
| 3/18/2026 | $435.87 | $444.36 | $434.85 | $438.67 | 1.43M |
| 3/17/2026 | $437.42 | $446.19 | $436.20 | $441.03 | 1.11M |
| 3/16/2026 | $433.80 | $439.06 | $432.24 | $432.69 | 1.13M |
| 3/13/2026 | $430.85 | $432.82 | $427.05 | $430.01 | 1.27M |
| 3/12/2026 | $439.05 | $439.05 | $422.16 | $426.47 | 2.46M |
| 3/11/2026 | $452.00 | $455.76 | $430.32 | $445.93 | 1.56M |
| 3/10/2026 | $461.25 | $461.25 | $447.64 | $452.23 | 1.28M |
| 3/9/2026 | $464.44 | $467.13 | $447.52 | $462.69 | 1.30M |
| 3/6/2026 | $463.95 | $472.71 | $460.50 | $471.97 | 1.43M |
| 3/5/2026 | $466.61 | $477.30 | $466.23 | $470.05 | 1.90M |
| 3/4/2026 | $465.87 | $475.97 | $463.73 | $471.01 | 1.40M |
| 3/3/2026 | $458.23 | $469.00 | $454.40 | $464.30 | 1.79M |
| 3/2/2026 | $469.50 | $471.98 | $463.00 | $466.10 | 1.97M |
| 2/27/2026 | $475.06 | $483.92 | $473.06 | $477.59 | 1.79M |
| 2/26/2026 | $467.89 | $481.80 | $467.89 | $479.47 | 1.74M |
| 2/25/2026 | $455.00 | $466.05 | $454.49 | $463.37 | 1.75M |
| 2/24/2026 | $438.02 | $453.13 | $436.85 | $452.57 | 1.51M |
| 2/23/2026 | $445.08 | $451.11 | $436.29 | $437.11 | 1.41M |
| 2/20/2026 | $446.75 | $451.93 | $441.93 | $447.82 | 1.06M |
| 2/19/2026 | $453.23 | $453.23 | $441.30 | $449.29 | 1.61M |
| 2/18/2026 | $438.84 | $451.99 | $434.51 | $450.76 | 2.36M |
| 2/17/2026 | $430.25 | $433.53 | $420.75 | $423.22 | 1.93M |
| 2/13/2026 | $416.25 | $430.80 | $416.25 | $426.44 | 2.27M |
| 2/12/2026 | $413.14 | $417.73 | $402.28 | $415.09 | 2.08M |
| 2/11/2026 | $418.37 | $423.47 | $410.57 | $412.23 | 2.00M |
| 2/10/2026 | $416.29 | $426.30 | $408.94 | $418.96 | 3.94M |
| 2/9/2026 | $452.04 | $456.34 | $446.10 | $449.47 | 1.89M |
| 2/6/2026 | $461.48 | $465.57 | $447.51 | $452.49 | 1.84M |
| 2/5/2026 | $465.84 | $471.90 | $442.70 | $457.70 | 2.57M |
| 2/4/2026 | $467.43 | $467.59 | $450.15 | $461.21 | 3.18M |
| 2/3/2026 | $502.71 | $502.71 | $469.63 | $471.05 | 2.25M |
| 2/2/2026 | $516.15 | $521.27 | $513.29 | $517.05 | 806,204 |
| 1/30/2026 | $513.01 | $518.89 | $509.99 | $515.56 | 662,231 |
| 1/29/2026 | $517.46 | $521.29 | $509.56 | $515.45 | 904,603 |
| 1/28/2026 | $516.71 | $521.24 | $513.88 | $516.62 | 726,600 |
| 1/27/2026 | $523.71 | $525.93 | $518.34 | $518.87 | 727,816 |
| 1/26/2026 | $524.55 | $528.73 | $521.00 | $525.42 | 445,617 |
| 1/23/2026 | $528.91 | $531.95 | $521.23 | $524.04 | 590,815 |
| 1/22/2026 | $528.19 | $533.84 | $526.03 | $530.24 | 612,453 |
| 1/21/2026 | $520.11 | $530.54 | $518.68 | $524.82 | 611,143 |
| 1/20/2026 | $528.89 | $534.60 | $514.29 | $517.30 | 950,511 |