Closing price on 3/16/2010
|
|
Open |
20.30 |
High |
20.30 |
Low |
19.00 |
Volume |
20,200 |
Split-adjusted Price |
19.00 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/16/2010
|
-1.40 / -6.86%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.33
|
19.00
|
20,200
|
|
3/15/2010
|
+1.00 / +5.15%
|
20.00
|
20.40
|
19.50
|
20.40
|
20.32
|
20.40
|
145,000
|
|
3/12/2010
|
+0.40 / +2.11%
|
18.80
|
19.40
|
18.60
|
19.40
|
19.09
|
19.40
|
37,800
|
|
3/11/2010
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.00
|
19.05
|
19.00
|
29,700
|
|
3/10/2010
|
-0.40 / -2.05%
|
19.60
|
19.60
|
18.70
|
19.10
|
19.00
|
19.10
|
27,800
|
|
3/9/2010
|
-0.10 / -0.51%
|
19.90
|
20.20
|
19.00
|
19.50
|
19.61
|
19.50
|
19,100
|
|
3/8/2010
|
+0.30 / +1.55%
|
20.00
|
20.10
|
19.60
|
19.60
|
19.92
|
19.60
|
33,600
|
|
3/5/2010
|
+0.40 / +2.12%
|
20.20
|
20.60
|
19.30
|
19.30
|
20.17
|
19.30
|
44,900
|
|
3/4/2010
|
-0.20 / -1.05%
|
19.10
|
20.50
|
18.80
|
18.90
|
19.34
|
18.90
|
23,800
|
|
3/3/2010
|
+0.30 / +1.60%
|
20.40
|
21.50
|
19.00
|
19.10
|
19.97
|
19.10
|
107,000
|
|
3/2/2010
|
-1.10 / -5.53%
|
21.00
|
21.20
|
18.80
|
18.80
|
20.40
|
18.80
|
111,400
|
|
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
|
|
|