Closing price on 11/5/2009
|
|
Open |
21.40 |
High |
21.80 |
Low |
21.20 |
Volume |
60,200 |
Split-adjusted Price |
21.80 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2009
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.20
|
21.80
|
21.77
|
21.80
|
60,200
|
|
11/4/2009
|
+1.20 / +5.94%
|
18.80
|
21.60
|
18.80
|
21.40
|
20.44
|
21.40
|
51,700
|
|
11/3/2009
|
-1.20 / -5.61%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.20
|
20.20
|
91,500
|
|
11/2/2009
|
-2.50 / -10.46%
|
23.40
|
23.40
|
21.40
|
21.40
|
21.72
|
21.40
|
9,500
|
|
10/30/2009
|
+1.20 / +5.29%
|
22.00
|
24.20
|
22.00
|
23.90
|
22.97
|
23.90
|
54,900
|
|
10/29/2009
|
-1.70 / -6.97%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.72
|
22.70
|
9,300
|
|
10/28/2009
|
-1.80 / -6.87%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.43
|
24.40
|
50,800
|
|
10/27/2009
|
-1.90 / -6.76%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
300
|
|
10/26/2009
|
-0.40 / -1.40%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.11
|
28.10
|
6,200
|
|
10/23/2009
|
-1.70 / -5.63%
|
32.30
|
32.30
|
28.10
|
28.50
|
30.23
|
28.50
|
83,900
|
|
10/22/2009
|
+1.80 / +6.34%
|
30.20
|
30.20
|
29.00
|
30.20
|
30.18
|
30.20
|
31,200
|
|
10/21/2009
|
+1.80 / +6.77%
|
28.40
|
28.40
|
25.00
|
28.40
|
28.29
|
28.40
|
137,200
|
|
10/20/2009
|
+1.40 / +5.56%
|
25.80
|
26.60
|
25.80
|
26.60
|
26.56
|
26.60
|
104,200
|
|
10/19/2009
|
+1.20 / +5.00%
|
25.60
|
25.60
|
23.50
|
25.20
|
24.90
|
25.20
|
131,700
|
|
10/16/2009
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
63,600
|
|
10/15/2009
|
+1.10 / +5.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20,800
|
|
10/14/2009
|
+1.30 / +6.47%
|
21.20
|
21.40
|
20.00
|
21.40
|
21.06
|
21.40
|
137,800
|
|
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
|
|
|