Closing price on 10/21/2010
|
|
Open |
12.30 |
High |
12.30 |
Low |
12.20 |
Volume |
3,700 |
Split-adjusted Price |
12.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2010
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
12.20
|
3,700
|
|
10/20/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3,000
|
|
10/19/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
10/18/2010
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,600
|
|
10/15/2010
|
-0.30 / -2.48%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.19
|
11.80
|
1,800
|
|
10/14/2010
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
600
|
|
10/13/2010
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
800
|
|
10/12/2010
|
-1.00 / -7.52%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.46
|
12.30
|
6,400
|
|
10/11/2010
|
+0.10 / +0.76%
|
12.50
|
13.40
|
12.50
|
13.30
|
13.20
|
13.30
|
700
|
|
10/8/2010
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.26
|
13.20
|
1,900
|
|
10/7/2010
|
-0.60 / -4.32%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.27
|
13.30
|
3,000
|
|
10/6/2010
|
+0.50 / +3.73%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.75
|
13.90
|
5,900
|
|
10/5/2010
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2,200
|
|
10/4/2010
|
-0.30 / -2.17%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.43
|
13.50
|
4,600
|
|
10/1/2010
|
-0.40 / -2.82%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.93
|
13.80
|
1,500
|
|
9/30/2010
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
3,000
|
|
9/29/2010
|
-0.20 / -1.39%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.30
|
14.20
|
12,000
|
|
9/28/2010
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.46
|
14.40
|
3,900
|
|
9/27/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
400
|
|
9/24/2010
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
14.50
|
4,100
|
|
9/23/2010
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
14.40
|
3,900
|
|
9/22/2010
|
-0.70 / -4.67%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.58
|
14.30
|
15,300
|
|
9/21/2010
|
-0.20 / -1.32%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.95
|
15.00
|
5,800
|
|
9/20/2010
|
-0.20 / -1.30%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.73
|
15.20
|
4,600
|
|
9/17/2010
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
15.40
|
2,000
|
|
9/16/2010
|
+0.60 / +4.03%
|
14.50
|
15.50
|
14.10
|
15.50
|
14.48
|
15.50
|
2,200
|
|
9/15/2010
|
-0.60 / -3.87%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.02
|
14.90
|
2,200
|
|
9/14/2010
|
+0.90 / +6.16%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.30
|
15.50
|
5,600
|
|
9/13/2010
|
-0.90 / -5.81%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.87
|
14.60
|
3,100
|
|
9/10/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.44
|
15.50
|
8,600
|
|
|