Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MCO	381.00	382.94	377.895	380.56	4.19	793,012	16,168	357.00	381.51
2024-05-02	Z	MCO	368.84	377.65	360.05	376.40	3.625	1,346,835	20,026	371.16	377.51
2024-05-01	Z	MCO	369.86	377.61	369.56	372.89	2.41	944,453	15,843	370.00	387.40
2024-04-30	Z	MCO	372.32	374.18	369.46	370.33	-4.365	1,116,119	17,057	366.00	371.00
2024-04-29	Z	MCO	376.52	378.00	372.03	374.62	-1.56	986,052	17,653	374.00	412.36
2024-04-26	Z	MCO	374.95	378.99	371.97	376.13	0.92	718,452	13,176	343.66	377.32
2024-04-25	Z	MCO	380.00	380.93	372.63	375.18	-6.16	897,795	15,548	370.28	409.14
2024-04-24	Z	MCO	381.29	382.50	377.60	381.21	-0.79	582,541	13,569	366.15	384.80
2024-04-23	Z	MCO	379.00	383.675	377.10	382.17	2.91	572,230	13,411	378.13	417.91
2024-04-22	Z	MCO	376.60	380.47	374.795	379.26	4.51	504,950	10,887	377.88	414.27
2024-04-19	Z	MCO	375.98	376.37	371.34	374.67	0.07	820,329	14,515	370.54	378.80
2024-04-18	Z	MCO	377.19	379.97	369.415	374.60	-0.76	789,553	14,162	369.35	408.14
2024-04-17	Z	MCO	375.00	378.38	373.27	375.41	4.67	575,996	12,622	374.01	380.61
2024-04-16	Z	MCO	372.99	375.235	370.29	370.73	-3.09	900,047	15,171	360.00	388.40
2024-04-15	Z	MCO	382.81	384.61	371.97	373.71	-3.45	771,567	15,259	337.91	421.60
2024-04-12	Z	MCO	380.28	382.05	375.855	377.16	-6.382	624,355	15,037	377.00	381.98
2024-04-11	Z	MCO	384.82	386.72	381.54	383.55	-1.01	661,634	11,896	327.35	419.00
2024-04-10	Z	MCO	389.66	391.73	384.04	384.46	-13.44	591,583	13,159	381.03	386.99
2024-04-09	Z	MCO	401.06	401.06	394.31	397.89	1.87	398,789	9,159	397.19	398.70
2024-04-08	Z	MCO	393.47	398.305	392.34	396.07	3.61	698,875	10,986	395.10	397.32
2024-04-05	Z	MCO	390.92	393.79	387.78	392.47	0.93	619,746	11,445	391.35	429.00
2024-04-04	Z	MCO	395.61	402.379	391.19	391.57	-0.79	892,650	15,917	351.63	436.37
2024-04-03	Z	MCO	391.22	394.11	390.46	392.44	1.429	623,432	12,648	360.00	401.63
2024-04-02	Z	MCO	395.28	395.28	388.575	391.20	-2.63	1,181,517	18,078	351.63	425.51
2024-04-01	Z	MCO	394.00	398.16	392.58	393.89	0.81	698,178	14,411	392.73	394.38
2024-03-29	Z	MCO	392.31	395.54	391.155	393.03	2.971	0	0	392.02	394.24
2024-03-28	Z	MCO	392.31	395.54	391.155	393.03	2.971	566,247	9,113	392.02	394.24
2024-03-27	Z	MCO	394.81	396.00	387.46	390.24	-0.55	469,988	9,001	367.15	397.85
2024-03-26	Z	MCO	388.47	392.00	386.31	390.92	4.44	736,187	12,355	389.00	394.78
2024-03-25	Z	MCO	386.72	388.305	385.00	386.57	-0.856	728,456	11,706	385.87	388.07
2024-03-22	Z	MCO	397.52	398.00	387.58	387.64	-7.94	495,185	9,982	380.45	388.60
2024-03-21	Z	MCO	394.00	395.79	391.03	395.62	5.36	732,576	10,298	393.31	397.00
2024-03-20	Z	MCO	388.59	390.79	386.48	390.21	2.91	568,033	8,926	390.08	393.69
2024-03-19	Z	MCO	385.40	389.79	384.61	387.20	3.095	689,889	9,714	384.52	389.71
2024-03-18	Z	MCO	385.89	389.165	383.64	384.08	-0.135	797,512	10,650	384.10	387.32
2024-03-15	Z	MCO	378.72	385.89	378.72	384.16	0.56	1,153,071	11,185	383.54	419.00
2024-03-14	Z	MCO	388.30	391.98	381.00	383.41	-5.48	457,122	8,796	381.66	388.60
2024-03-13	Z	MCO	389.34	391.27	387.08	389.02	0.165	339,920	8,680	388.50	405.00
2024-03-12	Z	MCO	387.35	390.77	385.02	388.93	4.025	337,411	8,214	388.09	389.87
2024-03-11	Z	MCO	385.94	386.7491	382.87	384.85	-2.30	410,977	8,177	363.49	405.00
2024-03-08	Z	MCO	392.12	393.20	386.31	387.01	-4.61	493,413	9,004	387.00	387.91
2024-03-07	Z	MCO	392.99	394.48	389.17	391.58	2.65	672,085	10,463	390.68	392.67
2024-03-06	Z	MCO	383.31	389.605	383.31	389.03	6.54	816,805	13,926	387.28	396.00
2024-03-05	Z	MCO	380.82	384.89	380.30	382.50	0.06	796,088	12,622	382.00	386.00
2024-03-04	Z	MCO	379.00	384.50	377.62	382.50	0.66	795,103	11,962	362.48	405.50
2024-03-01	Z	MCO	379.19	383.64	377.51	381.98	2.56	617,326	9,051	348.14	382.04
2024-02-29	Z	MCO	380.93	383.84	378.36	379.42	-0.87	1,690,216	11,465	379.50	385.00
2024-02-28	Z	MCO	377.10	381.38	376.59	379.86	2.22	538,486	8,595	375.00	379.75
2024-02-27	Z	MCO	379.71	379.71	375.72	377.67	-2.51	547,986	9,510	376.80	410.00
2024-02-26	Z	MCO	385.87	386.995	379.89	380.12	-5.495	536,690	9,153	346.57	380.96
2024-02-23	Z	MCO	382.93	386.53	382.93	385.51	3.59	549,070	8,336	384.00	386.50
2024-02-22	Z	MCO	380.48	384.23	377.825	381.90	6.805	790,348	11,940	382.00	400.00
2024-02-21	Z	MCO	373.81	377.02	371.77	375.86	0.64	719,077	11,986	376.00	379.00
2024-02-20	Z	MCO	369.46	376.06	368.25	375.32	4.684	964,920	16,211	363.63	394.47
2024-02-19	Z	MCO	372.19	375.54	368.79	370.76	-2.35	0	0	346.38	436.28
2024-02-16	Z	MCO	372.19	375.54	368.79	370.76	-2.35	985,732	13,101	346.38	436.28
2024-02-15	Z	MCO	367.98	375.71	367.98	373.24	6.81	1,262,360	21,255	372.50	373.86
2024-02-14	Z	MCO	370.00	371.63	363.49	366.48	-2.97	1,422,712	19,109	361.00	375.00
2024-02-13	Z	MCO	378.43	385.81	365.76	369.23	-31.84	2,001,873	28,587	368.00	403.50
2024-02-12	Z	MCO	407.60	407.62	401.00	401.09	-4.07	1,026,364	15,534	394.00	401.08
2024-02-09	Z	MCO	398.00	405.34	396.12	405.17	7.02	939,508	13,764	367.75	406.01
2024-02-08	Z	MCO	400.21	400.615	393.40	398.00	-6.781	720,892	13,442	395.25	435.15
2024-02-07	Z	MCO	401.68	406.30	399.34	404.85	6.95	779,192	11,534	390.00	408.60
2024-02-06	Z	MCO	397.57	398.28	394.77	398.05	1.23	400,975	8,838	363.00	398.97