Closing price on 3/23/2011
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
200 |
Split-adjusted Price |
7.70 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2011
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
200
|
|
3/22/2011
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
3/21/2011
|
-0.40 / -4.82%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.87
|
7.90
|
2,700
|
|
3/18/2011
|
-0.60 / -6.74%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4,400
|
|
3/17/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,300
|
|
3/16/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
3/15/2011
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
3/14/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
8.80
|
400
|
|
3/11/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.36
|
9.00
|
1,800
|
|
3/10/2011
|
-0.60 / -6.00%
|
9.30
|
10.50
|
9.30
|
9.40
|
9.54
|
9.40
|
3,300
|
|
3/9/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
3/8/2011
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
100
|
|
3/7/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
3/4/2011
|
+1.00 / +9.52%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
3/3/2011
|
-0.70 / -6.25%
|
11.60
|
11.70
|
10.50
|
10.50
|
11.55
|
10.50
|
1,100
|
|
3/2/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
3/1/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
2/28/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
2/25/2011
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
2/24/2011
|
+0.30 / +2.94%
|
11.00
|
11.80
|
10.50
|
10.50
|
11.22
|
10.50
|
6,900
|
|
2/23/2011
|
-0.70 / -6.42%
|
10.20
|
11.60
|
10.20
|
10.20
|
11.20
|
10.20
|
5,800
|
|
2/22/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
2/21/2011
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
500
|
|
2/18/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.16
|
10.20
|
500
|
|
2/17/2011
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
600
|
|
2/16/2011
|
-0.30 / -3.06%
|
9.90
|
10.40
|
9.30
|
9.50
|
9.57
|
9.50
|
1,400
|
|
2/15/2011
|
+0.20 / +2.08%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
9.80
|
2,000
|
|
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
|
|
|