Closing price on 3/1/2010
|
|
Open |
18.90 |
High |
19.90 |
Low |
18.90 |
Volume |
30,200 |
Split-adjusted Price |
19.90 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2010
|
+1.30 / +6.99%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.89
|
19.90
|
30,200
|
|
2/26/2010
|
+0.60 / +3.33%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.59
|
18.60
|
14,400
|
|
2/25/2010
|
+0.90 / +5.26%
|
17.00
|
18.00
|
16.70
|
18.00
|
17.36
|
18.00
|
95,100
|
|
2/24/2010
|
-0.10 / -0.58%
|
16.80
|
17.20
|
16.20
|
17.10
|
16.86
|
17.10
|
29,400
|
|
2/23/2010
|
-1.20 / -6.52%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.31
|
17.20
|
30,700
|
|
2/22/2010
|
-0.60 / -3.16%
|
19.00
|
19.80
|
18.00
|
18.40
|
18.39
|
18.40
|
19,800
|
|
2/12/2010
|
+1.30 / +7.34%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.03
|
19.00
|
400
|
|
2/11/2010
|
-0.90 / -4.84%
|
20.00
|
20.00
|
17.50
|
17.70
|
18.00
|
17.70
|
11,000
|
|
2/10/2010
|
-1.30 / -6.53%
|
18.60
|
19.90
|
18.60
|
18.60
|
18.77
|
18.60
|
78,000
|
|
2/9/2010
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
100
|
|
2/8/2010
|
-1.30 / -6.19%
|
22.00
|
22.00
|
19.70
|
19.70
|
21.34
|
19.70
|
14,300
|
|
2/5/2010
|
+1.10 / +5.53%
|
20.90
|
21.10
|
20.90
|
21.00
|
21.06
|
21.00
|
154,300
|
|
2/4/2010
|
+1.30 / +6.99%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.79
|
19.90
|
61,500
|
|
2/3/2010
|
+1.10 / +6.29%
|
18.60
|
18.60
|
18.20
|
18.60
|
18.58
|
18.60
|
103,200
|
|
2/2/2010
|
+0.90 / +5.42%
|
17.50
|
17.50
|
17.00
|
17.50
|
17.36
|
17.50
|
41,900
|
|
2/1/2010
|
+1.10 / +7.10%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.35
|
16.60
|
65,900
|
|
1/29/2010
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.63
|
15.50
|
800
|
|
1/28/2010
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
1/27/2010
|
-1.20 / -7.06%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.17
|
15.80
|
1,500
|
|
1/26/2010
|
+0.90 / +5.59%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.83
|
17.00
|
9,400
|
|
1/25/2010
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.88
|
16.10
|
2,800
|
|
1/22/2010
|
+0.40 / +2.60%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.05
|
15.80
|
7,800
|
|
1/21/2010
|
-0.90 / -5.52%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.86
|
15.40
|
11,300
|
|
1/20/2010
|
-1.20 / -6.86%
|
16.50
|
17.50
|
16.20
|
16.30
|
16.51
|
16.30
|
10,300
|
|
1/19/2010
|
+0.50 / +2.94%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.38
|
17.50
|
1,300
|
|
1/18/2010
|
-1.30 / -7.10%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.04
|
17.00
|
6,800
|
|
1/15/2010
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.50
|
18.30
|
18.15
|
18.30
|
5,300
|
|
1/14/2010
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.38
|
18.40
|
6,200
|
|
1/13/2010
|
+1.20 / +7.06%
|
16.10
|
18.20
|
16.00
|
18.20
|
17.22
|
18.20
|
14,600
|
|
1/12/2010
|
-1.20 / -6.59%
|
19.00
|
19.00
|
17.00
|
17.00
|
17.09
|
17.00
|
17,800
|
|
|