Closing price on 2/14/2011
|
|
Open |
9.80 |
High |
9.90 |
Low |
9.60 |
Volume |
5,500 |
Split-adjusted Price |
9.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2011
|
+0.30 / +3.23%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.80
|
9.60
|
5,500
|
|
2/11/2011
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
600
|
|
2/10/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
2/9/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
2/8/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
1/28/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
1/27/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
1/26/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
1/25/2011
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,600
|
|
1/24/2011
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,800
|
|
1/21/2011
|
-0.70 / -6.73%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
9.70
|
4,300
|
|
1/20/2011
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
100
|
|
1/19/2011
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
1/18/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
1/17/2011
|
-0.20 / -2.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
1,700
|
|
1/14/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
1/13/2011
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
400
|
|
1/12/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
1/11/2011
|
-0.50 / -5.15%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
1/10/2011
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.20
|
9.70
|
9.33
|
9.70
|
7,400
|
|
1/7/2011
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
1,100
|
|
1/6/2011
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2,000
|
|
1/5/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
1/4/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
12/31/2010
|
-0.40 / -3.85%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.74
|
10.00
|
12,000
|
|
12/30/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
12/29/2010
|
-0.70 / -6.31%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,800
|
|
12/28/2010
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
12/27/2010
|
+0.80 / +7.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
100
|
|
12/24/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
5,100
|
|
|