Closing price on 1/22/2014
|
|
Open |
3.00 |
High |
3.10 |
Low |
3.00 |
Volume |
5,100 |
Split-adjusted Price |
3.10 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
5,100
|
|
1/21/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
10,410
|
|
1/20/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
21,500
|
|
1/17/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
24,210
|
|
1/16/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,307
|
|
1/15/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
4,000
|
|
1/14/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,400
|
|
1/13/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
3,400
|
|
1/10/2014
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.29
|
3.30
|
25,200
|
|
1/9/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
4,700
|
|
1/8/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
1/7/2014
|
-0.20 / -6.25%
|
2.90
|
3.20
|
2.90
|
3.00
|
2.90
|
3.00
|
29,310
|
|
1/6/2014
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
157
|
|
1/3/2014
|
-0.30 / -9.09%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
8,300
|
|
1/2/2014
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.16
|
3.30
|
19,010
|
|
12/31/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/30/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/27/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.22
|
3.40
|
11,800
|
|
12/26/2013
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
7,600
|
|
12/25/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
12/24/2013
|
-0.30 / -8.11%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
52,336
|
|
12/23/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
19,964
|
|
12/20/2013
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
60,200
|
|
12/19/2013
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
19,258
|
|
12/18/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,300
|
|
12/17/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
2.80
|
3,400
|
|
12/16/2013
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.90
|
1,500
|
|
12/13/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
12/12/2013
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
1,400
|
|
12/11/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
18,800
|
|
|