Closing price on 12/13/2013
|
|
Open |
3.00 |
High |
3.00 |
Low |
3.00 |
Volume |
1,000 |
Split-adjusted Price |
3.00 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
12/12/2013
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
3.00
|
1,400
|
|
12/11/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
18,800
|
|
12/10/2013
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
2.80
|
3,100
|
|
12/9/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
1,700
|
|
12/6/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
23,300
|
|
12/5/2013
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
1,900
|
|
12/4/2013
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
2.90
|
2.93
|
2.90
|
8,300
|
|
12/3/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
6,221
|
|
12/2/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.87
|
2.90
|
2,100
|
|
11/29/2013
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.82
|
3.00
|
4,000
|
|
11/28/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.85
|
3.00
|
7,179
|
|
11/27/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
15,400
|
|
11/26/2013
|
-0.30 / -9.09%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
12,600
|
|
11/25/2013
|
+0.20 / +6.45%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.03
|
3.30
|
1,800
|
|
11/22/2013
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.03
|
3.10
|
6,100
|
|
11/21/2013
|
-0.10 / -3.33%
|
3.00
|
3.30
|
2.90
|
2.90
|
3.06
|
2.90
|
44,600
|
|
11/20/2013
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
3.00
|
13,400
|
|
11/19/2013
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.72
|
2.80
|
13,400
|
|
11/18/2013
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
17,900
|
|
11/15/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,700
|
|
11/14/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
16,500
|
|
11/13/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,300
|
|
11/12/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.46
|
2.50
|
25,100
|
|
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
|
|
|