Closing price on 11/11/2013
|
|
Open |
2.40 |
High |
2.50 |
Low |
2.40 |
Volume |
3,500 |
Split-adjusted Price |
2.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
3,500
|
|
11/8/2013
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.35
|
2.40
|
17,400
|
|
11/7/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
11/6/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.30
|
2.40
|
2.44
|
2.40
|
23,600
|
|
11/5/2013
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.40
|
41,700
|
|
11/4/2013
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.21
|
2.20
|
3,010
|
|
11/1/2013
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.01
|
2.20
|
31,600
|
|
10/31/2013
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.05
|
2.20
|
32,800
|
|
10/30/2013
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
11,500
|
|
10/29/2013
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,900
|
|
10/28/2013
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
3,900
|
|
10/25/2013
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
14,000
|
|
10/24/2013
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
28,600
|
|
10/23/2013
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.15
|
2.30
|
9,100
|
|
10/22/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
10/21/2013
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
10/18/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
10/17/2013
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
10/16/2013
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
10/15/2013
|
+0.20 / +9.52%
|
2.00
|
2.30
|
1.90
|
2.30
|
2.01
|
2.30
|
2,500
|
|
10/14/2013
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
10/11/2013
|
+0.10 / +5.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.17
|
2.10
|
1,600
|
|
10/10/2013
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
600
|
|
10/9/2013
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
900
|
|
10/8/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
10/7/2013
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
10/4/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
10/3/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
10/2/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
10/1/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|