Closing price on 11/22/2010
|
|
Open |
9.60 |
High |
9.60 |
Low |
9.60 |
Volume |
2,000 |
Split-adjusted Price |
9.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2010
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,000
|
|
11/19/2010
|
+0.20 / +2.04%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.33
|
10.00
|
2,400
|
|
11/18/2010
|
+0.10 / +1.03%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.99
|
9.80
|
7,000
|
|
11/17/2010
|
+0.70 / +7.78%
|
9.80
|
9.80
|
9.00
|
9.70
|
9.64
|
9.70
|
2,500
|
|
11/16/2010
|
-0.60 / -6.25%
|
9.80
|
9.90
|
9.00
|
9.00
|
9.15
|
9.00
|
2,800
|
|
11/15/2010
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.60
|
9.32
|
9.60
|
3,200
|
|
11/12/2010
|
+0.60 / +6.67%
|
9.60
|
9.60
|
8.90
|
9.60
|
9.34
|
9.60
|
500
|
|
11/11/2010
|
-0.30 / -3.23%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.04
|
9.00
|
5,400
|
|
11/10/2010
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,000
|
|
11/9/2010
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1,000
|
|
11/8/2010
|
-0.50 / -4.76%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.19
|
10.00
|
1,400
|
|
11/5/2010
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.40
|
10.50
|
1,000
|
|
11/4/2010
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,000
|
|
11/3/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
11/2/2010
|
-0.70 / -6.36%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
10.30
|
7,000
|
|
11/1/2010
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4,000
|
|
10/29/2010
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,500
|
|
10/28/2010
|
-0.60 / -5.17%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.06
|
11.00
|
700
|
|
10/27/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
10/26/2010
|
+0.60 / +5.45%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.59
|
11.60
|
1,700
|
|
10/25/2010
|
-0.60 / -5.17%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
2,500
|
|
10/22/2010
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
11.60
|
3,400
|
|
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
|
|
|