Closing price on 11/14/2008
|
|
Open |
10.30 |
High |
10.30 |
Low |
10.20 |
Volume |
3,400 |
Split-adjusted Price |
10.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2008
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.29
|
10.20
|
3,400
|
|
11/13/2008
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.85
|
10.00
|
1,700
|
|
11/12/2008
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,600
|
|
11/11/2008
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.94
|
10.00
|
1,600
|
|
11/10/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
11/7/2008
|
-0.60 / -5.71%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.86
|
9.90
|
2,000
|
|
11/6/2008
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
600
|
|
11/5/2008
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.15
|
11.20
|
7,600
|
|
11/4/2008
|
+0.40 / +4.00%
|
9.70
|
10.70
|
9.70
|
10.40
|
10.46
|
10.40
|
5,400
|
|
11/3/2008
|
-0.60 / -5.66%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
10/31/2008
|
+0.60 / +6.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.43
|
10.60
|
1,800
|
|
10/30/2008
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
10/29/2008
|
+0.50 / +5.21%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6,500
|
|
10/28/2008
|
+0.30 / +3.23%
|
8.90
|
9.70
|
8.90
|
9.60
|
9.49
|
9.60
|
5,500
|
|
10/27/2008
|
-0.70 / -7.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.47
|
9.30
|
1,500
|
|
10/24/2008
|
-0.30 / -2.91%
|
10.70
|
10.70
|
9.80
|
10.00
|
10.02
|
10.00
|
2,000
|
|
10/23/2008
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6,900
|
|
10/22/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
10/21/2008
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.24
|
11.00
|
900
|
|
10/20/2008
|
-1.00 / -8.33%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
11.00
|
1,200
|
|
10/17/2008
|
+0.50 / +4.35%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
12.00
|
1,500
|
|
10/16/2008
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
10/15/2008
|
+0.20 / +1.63%
|
12.50
|
12.50
|
11.90
|
12.50
|
12.34
|
12.50
|
4,200
|
|
10/14/2008
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,000
|
|
10/13/2008
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.45
|
11.50
|
1,100
|
|
10/10/2008
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.50
|
11.00
|
10.80
|
11.00
|
2,900
|
|
10/9/2008
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,900
|
|
10/8/2008
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,100
|
|
10/7/2008
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6,600
|
|
10/6/2008
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2,400
|
|
|