Closing price on 12/9/2009
|
|
Open |
20.00 |
High |
20.00 |
Low |
17.40 |
Volume |
15,500 |
Split-adjusted Price |
17.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2009
|
-2.50 / -12.50%
|
20.00
|
20.00
|
17.40
|
17.50
|
19.15
|
17.50
|
15,500
|
|
12/8/2009
|
+1.30 / +6.95%
|
17.40
|
20.00
|
17.40
|
20.00
|
18.69
|
20.00
|
38,800
|
|
12/7/2009
|
+0.70 / +3.89%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
100
|
|
12/4/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
18.00
|
1,300
|
|
12/3/2009
|
-1.10 / -5.76%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.02
|
18.00
|
23,200
|
|
12/2/2009
|
-1.50 / -7.28%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.33
|
19.10
|
1,400
|
|
12/1/2009
|
+0.80 / +4.04%
|
18.00
|
20.60
|
18.00
|
20.60
|
20.52
|
20.60
|
14,200
|
|
11/30/2009
|
+1.20 / +6.45%
|
19.50
|
19.80
|
18.30
|
19.80
|
19.29
|
19.80
|
4,400
|
|
11/27/2009
|
0.00 / 0.00%
|
17.30
|
19.90
|
17.30
|
18.60
|
18.74
|
18.60
|
32,900
|
|
11/26/2009
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1,100
|
|
11/25/2009
|
-1.90 / -8.68%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5,600
|
|
11/24/2009
|
-1.40 / -6.01%
|
21.50
|
22.00
|
20.80
|
21.90
|
21.46
|
21.90
|
10,200
|
|
11/23/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
21.80
|
23.30
|
22.00
|
23.30
|
6,100
|
|
11/20/2009
|
-0.70 / -2.92%
|
23.40
|
23.60
|
23.30
|
23.30
|
23.39
|
23.30
|
23,100
|
|
11/19/2009
|
0.00 / 0.00%
|
25.50
|
26.00
|
23.70
|
24.00
|
24.99
|
24.00
|
39,300
|
|
11/18/2009
|
+1.00 / +4.35%
|
26.00
|
26.10
|
22.90
|
24.00
|
25.00
|
24.00
|
54,400
|
|
11/17/2009
|
-0.80 / -3.36%
|
25.20
|
25.20
|
23.00
|
23.00
|
24.37
|
23.00
|
75,200
|
|
11/16/2009
|
+0.50 / +2.15%
|
24.60
|
24.60
|
23.00
|
23.80
|
23.61
|
23.80
|
28,300
|
|
11/13/2009
|
+0.20 / +0.87%
|
24.30
|
24.60
|
21.40
|
23.30
|
22.99
|
23.30
|
71,200
|
|
11/12/2009
|
+1.40 / +6.45%
|
23.10
|
23.10
|
22.70
|
23.10
|
23.04
|
23.10
|
105,500
|
|
11/11/2009
|
+1.60 / +7.96%
|
19.20
|
21.70
|
19.20
|
21.70
|
21.60
|
21.70
|
82,600
|
|
11/10/2009
|
-1.90 / -8.64%
|
22.00
|
22.00
|
19.90
|
20.10
|
20.34
|
20.10
|
40,600
|
|
11/9/2009
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.34
|
22.00
|
42,400
|
|
11/6/2009
|
+0.20 / +0.92%
|
23.30
|
23.30
|
21.80
|
22.00
|
22.78
|
22.00
|
53,200
|
|
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
|
|
|