Closing price on 2/28/2014
|
|
Open |
3.50 |
High |
3.60 |
Low |
3.50 |
Volume |
2,200 |
Split-adjusted Price |
3.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
2,200
|
|
2/27/2014
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
9,400
|
|
2/26/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
16,800
|
|
2/25/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
12,100
|
|
2/24/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
21,700
|
|
2/21/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
2/20/2014
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
12,200
|
|
2/19/2014
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.35
|
3.50
|
16,600
|
|
2/18/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
16,310
|
|
2/17/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,600
|
|
2/14/2014
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
7,900
|
|
2/13/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,100
|
|
2/12/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
2/11/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
17,000
|
|
2/10/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
240
|
|
2/7/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
2/6/2014
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
3.20
|
3,800
|
|
1/27/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
1/24/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,500
|
|
1/23/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
3,900
|
|
1/22/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
5,100
|
|
1/21/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
10,410
|
|
1/20/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
21,500
|
|
1/17/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
24,210
|
|
1/16/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,307
|
|
1/15/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
4,000
|
|
1/14/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,400
|
|
1/13/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
3,400
|
|
1/10/2014
|
+0.20 / +6.45%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.29
|
3.30
|
25,200
|
|
1/9/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.11
|
3.10
|
4,700
|
|
|