Closing price on 1/29/2010
|
|
Open |
16.00 |
High |
16.00 |
Low |
15.50 |
Volume |
800 |
Split-adjusted Price |
15.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2010
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.63
|
15.50
|
800
|
|
1/28/2010
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
1/27/2010
|
-1.20 / -7.06%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.17
|
15.80
|
1,500
|
|
1/26/2010
|
+0.90 / +5.59%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.83
|
17.00
|
9,400
|
|
1/25/2010
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.88
|
16.10
|
2,800
|
|
1/22/2010
|
+0.40 / +2.60%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.05
|
15.80
|
7,800
|
|
1/21/2010
|
-0.90 / -5.52%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.86
|
15.40
|
11,300
|
|
1/20/2010
|
-1.20 / -6.86%
|
16.50
|
17.50
|
16.20
|
16.30
|
16.51
|
16.30
|
10,300
|
|
1/19/2010
|
+0.50 / +2.94%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.38
|
17.50
|
1,300
|
|
1/18/2010
|
-1.30 / -7.10%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.04
|
17.00
|
6,800
|
|
1/15/2010
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.50
|
18.30
|
18.15
|
18.30
|
5,300
|
|
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
|
|
|