Closing price on 1/14/2010
|
|
Open |
18.40 |
High |
18.40 |
Low |
18.20 |
Volume |
6,200 |
Split-adjusted Price |
18.40 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2010
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.38
|
18.40
|
6,200
|
|
1/13/2010
|
+1.20 / +7.06%
|
16.10
|
18.20
|
16.00
|
18.20
|
17.22
|
18.20
|
14,600
|
|
1/12/2010
|
-1.20 / -6.59%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.09
|
17.00
|
17,800
|
|
1/11/2010
|
-0.80 / -4.21%
|
19.80
|
19.80
|
18.20
|
18.20
|
18.21
|
18.20
|
37,600
|
|
1/8/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.70
|
19.00
|
19.51
|
19.00
|
25,800
|
|
1/7/2010
|
-0.80 / -4.04%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.72
|
19.00
|
11,400
|
|
1/6/2010
|
-1.40 / -6.60%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.97
|
19.80
|
7,600
|
|
1/5/2010
|
+1.20 / +6.00%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.19
|
21.20
|
29,300
|
|
1/4/2010
|
+1.70 / +9.29%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.89
|
20.00
|
25,000
|
|
12/31/2009
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.30
|
18.68
|
18.30
|
39,100
|
|
12/30/2009
|
+0.50 / +2.81%
|
16.80
|
18.30
|
16.80
|
18.30
|
17.80
|
18.30
|
25,600
|
|
12/29/2009
|
-1.20 / -6.32%
|
18.90
|
18.90
|
17.80
|
17.80
|
17.87
|
17.80
|
19,000
|
|
12/28/2009
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.07
|
19.00
|
5,600
|
|
12/25/2009
|
+0.70 / +3.80%
|
19.10
|
19.10
|
18.50
|
19.10
|
19.07
|
19.10
|
21,200
|
|
12/24/2009
|
+1.20 / +6.98%
|
18.00
|
18.40
|
17.20
|
18.40
|
17.92
|
18.40
|
41,800
|
|
12/23/2009
|
-0.20 / -1.15%
|
18.00
|
18.50
|
16.50
|
17.20
|
17.23
|
17.20
|
14,600
|
|
12/22/2009
|
-1.30 / -6.95%
|
18.60
|
18.60
|
17.40
|
17.40
|
17.74
|
17.40
|
7,600
|
|
12/21/2009
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.40
|
18.70
|
18.70
|
18.70
|
18,600
|
|
12/18/2009
|
+1.20 / +6.94%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.37
|
18.50
|
21,000
|
|
12/17/2009
|
0.00 / 0.00%
|
19.40
|
19.40
|
17.30
|
17.30
|
18.42
|
17.30
|
18,700
|
|
12/16/2009
|
-0.80 / -4.42%
|
19.00
|
19.00
|
17.30
|
17.30
|
18.56
|
17.30
|
13,700
|
|
12/15/2009
|
-1.30 / -6.70%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.48
|
18.10
|
4,000
|
|
12/14/2009
|
+0.40 / +2.11%
|
19.40
|
20.00
|
19.00
|
19.40
|
19.37
|
19.40
|
29,800
|
|
12/11/2009
|
+1.00 / +5.56%
|
20.50
|
20.80
|
18.20
|
19.00
|
19.97
|
19.00
|
11,800
|
|
12/10/2009
|
+0.50 / +2.86%
|
20.00
|
20.50
|
17.90
|
18.00
|
19.53
|
18.00
|
15,900
|
|
12/9/2009
|
-2.50 / -12.50%
|
20.00
|
20.00
|
17.40
|
17.50
|
19.15
|
17.50
|
15,500
|
|
12/8/2009
|
+1.30 / +6.95%
|
17.40
|
20.00
|
17.40
|
20.00
|
18.69
|
20.00
|
38,800
|
|
12/7/2009
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
12/4/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
18.00
|
1,300
|
|
12/3/2009
|
-1.10 / -5.76%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
18.00
|
23,200
|
|
|