Closing price on 10/13/2009
|
|
Open |
20.10 |
High |
20.10 |
Low |
19.50 |
Volume |
141,000 |
Split-adjusted Price |
20.10 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.02
|
20.10
|
141,000
|
|
10/12/2009
|
+1.20 / +6.82%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.78
|
18.80
|
152,300
|
|
10/9/2009
|
+1.00 / +6.02%
|
17.20
|
17.60
|
16.90
|
17.60
|
17.57
|
17.60
|
67,800
|
|
10/8/2009
|
-0.20 / -1.19%
|
16.50
|
16.90
|
16.00
|
16.60
|
16.47
|
16.60
|
13,900
|
|
10/7/2009
|
+0.30 / +1.82%
|
16.80
|
17.00
|
16.30
|
16.80
|
16.58
|
16.80
|
30,200
|
|
10/6/2009
|
-0.30 / -1.79%
|
17.60
|
17.60
|
16.20
|
16.50
|
16.77
|
16.50
|
19,400
|
|
10/5/2009
|
-0.30 / -1.75%
|
16.00
|
18.10
|
16.00
|
16.80
|
17.12
|
16.80
|
30,600
|
|
10/2/2009
|
-0.20 / -1.16%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.11
|
17.10
|
8,100
|
|
10/1/2009
|
-0.50 / -2.81%
|
18.80
|
18.80
|
17.20
|
17.30
|
18.27
|
17.30
|
29,800
|
|
9/30/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.72
|
17.80
|
159,900
|
|
9/29/2009
|
+0.50 / +3.03%
|
15.30
|
17.40
|
15.30
|
17.00
|
16.71
|
17.00
|
71,200
|
|
9/28/2009
|
-0.40 / -2.37%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.35
|
16.50
|
31,400
|
|
9/25/2009
|
+0.90 / +5.63%
|
17.40
|
17.40
|
16.30
|
16.90
|
17.11
|
16.90
|
51,400
|
|
9/24/2009
|
-0.80 / -4.76%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.27
|
16.00
|
27,700
|
|
9/23/2009
|
+0.60 / +3.70%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.10
|
16.80
|
46,000
|
|
9/22/2009
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,200
|
|
9/21/2009
|
+0.80 / +5.16%
|
16.00
|
16.30
|
14.30
|
16.30
|
15.24
|
16.30
|
67,700
|
|
9/18/2009
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.33
|
15.50
|
79,600
|
|
9/17/2009
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.36
|
15.10
|
31,600
|
|
9/16/2009
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.03
|
16.00
|
22,100
|
|
9/15/2009
|
+0.90 / +5.59%
|
17.20
|
17.20
|
16.50
|
17.00
|
17.13
|
17.00
|
127,400
|
|
9/14/2009
|
+1.00 / +6.62%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.08
|
16.10
|
138,900
|
|
9/11/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
55,800
|
|
9/10/2009
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
31,000
|
|
9/9/2009
|
-0.20 / -1.43%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.31
|
13.80
|
69,400
|
|
9/8/2009
|
+0.60 / +4.48%
|
13.00
|
14.00
|
12.50
|
14.00
|
12.90
|
14.00
|
42,900
|
|
9/7/2009
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2,200
|
|
9/4/2009
|
-1.00 / -6.90%
|
15.10
|
15.10
|
13.50
|
13.50
|
14.39
|
13.50
|
32,300
|
|
9/3/2009
|
+1.10 / +8.21%
|
14.70
|
14.70
|
13.00
|
14.50
|
14.19
|
14.50
|
39,700
|
|
9/1/2009
|
+0.70 / +5.51%
|
14.00
|
14.20
|
13.30
|
13.40
|
13.76
|
13.40
|
7,000
|
|
|