Closing price on 12/7/2010
|
|
Open |
11.00 |
High |
11.30 |
Low |
10.60 |
Volume |
8,000 |
Split-adjusted Price |
10.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2010
|
-0.50 / -4.50%
|
11.00
|
11.30
|
10.60
|
10.60
|
10.98
|
10.60
|
8,000
|
|
12/6/2010
|
-0.50 / -4.31%
|
11.50
|
11.60
|
10.80
|
11.10
|
11.31
|
11.10
|
14,300
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.57
|
11.60
|
18,000
|
|
12/2/2010
|
+1.00 / +10.00%
|
9.80
|
11.10
|
9.80
|
11.00
|
10.93
|
11.00
|
4,300
|
|
12/1/2010
|
-0.50 / -4.76%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.48
|
10.00
|
3,800
|
|
11/30/2010
|
+0.40 / +3.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.48
|
10.50
|
15,800
|
|
11/29/2010
|
-0.30 / -2.88%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.02
|
10.10
|
6,800
|
|
11/26/2010
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
11/25/2010
|
+0.50 / +5.32%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
9.90
|
5,600
|
|
11/24/2010
|
-0.70 / -6.93%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.48
|
9.40
|
1,100
|
|
11/23/2010
|
+0.50 / +5.21%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
1,100
|
|
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
|
|
|