Closing price on 1/6/2011
|
|
Open |
9.70 |
High |
9.70 |
Low |
9.70 |
Volume |
2,000 |
Split-adjusted Price |
9.70 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2011
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,000
|
|
1/5/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
1/4/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
12/31/2010
|
-0.40 / -3.85%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.74
|
10.00
|
12,000
|
|
12/30/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
12/29/2010
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,800
|
|
12/28/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
12/27/2010
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
12/24/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
5,100
|
|
12/23/2010
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,100
|
|
12/22/2010
|
-0.10 / -0.93%
|
11.60
|
11.60
|
10.50
|
10.60
|
10.64
|
10.60
|
5,300
|
|
12/21/2010
|
-0.50 / -4.46%
|
11.80
|
11.80
|
10.60
|
10.70
|
10.97
|
10.70
|
3,900
|
|
12/20/2010
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
12/17/2010
|
-0.30 / -2.78%
|
11.30
|
11.30
|
10.40
|
10.50
|
10.48
|
10.50
|
1,200
|
|
12/16/2010
|
-0.70 / -6.09%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
10.80
|
9,000
|
|
12/15/2010
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.37
|
11.50
|
10,300
|
|
12/14/2010
|
+0.70 / +6.14%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
12.10
|
1,900
|
|
12/13/2010
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.39
|
11.40
|
24,300
|
|
12/10/2010
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.73
|
10.90
|
5,400
|
|
12/9/2010
|
-0.50 / -4.55%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
10.50
|
4,300
|
|
12/8/2010
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
12/7/2010
|
-0.50 / -4.50%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.98
|
10.60
|
8,000
|
|
12/6/2010
|
-0.50 / -4.31%
|
11.50
|
11.60
|
10.80
|
11.10
|
11.31
|
11.10
|
14,300
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.57
|
11.60
|
18,000
|
|
12/2/2010
|
+1.00 / +10.00%
|
9.80
|
11.10
|
9.80
|
11.00
|
10.93
|
11.00
|
4,300
|
|
12/1/2010
|
-0.50 / -4.76%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.48
|
10.00
|
3,800
|
|
11/30/2010
|
+0.40 / +3.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.48
|
10.50
|
15,800
|
|
11/29/2010
|
-0.30 / -2.88%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.02
|
10.10
|
6,800
|
|
11/26/2010
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
11/25/2010
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
5,600
|
|
|