Closing price on 3/31/2014
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.20 |
Volume |
1,365 |
Split-adjusted Price |
5.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.28
|
5.20
|
1,365
|
|
3/28/2014
|
+0.10 / +1.96%
|
5.40
|
5.40
|
4.90
|
5.20
|
5.19
|
5.20
|
3,110
|
|
3/27/2014
|
-0.20 / -3.77%
|
4.80
|
5.20
|
4.80
|
5.10
|
4.83
|
5.10
|
7,500
|
|
3/26/2014
|
-0.50 / -8.62%
|
5.60
|
6.00
|
5.30
|
5.30
|
5.62
|
5.30
|
17,200
|
|
3/25/2014
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.46
|
5.80
|
37,107
|
|
3/24/2014
|
+0.40 / +8.16%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.25
|
5.30
|
28,400
|
|
3/21/2014
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.98
|
4.90
|
21,300
|
|
3/20/2014
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
4.82
|
5.00
|
29,300
|
|
3/19/2014
|
-0.40 / -7.69%
|
5.10
|
5.10
|
4.70
|
4.80
|
4.85
|
4.80
|
18,100
|
|
3/18/2014
|
+0.40 / +8.33%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.08
|
5.20
|
28,819
|
|
3/17/2014
|
+0.40 / +9.09%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.67
|
4.80
|
22,753
|
|
3/14/2014
|
+0.30 / +7.32%
|
3.90
|
4.40
|
3.90
|
4.40
|
4.15
|
4.40
|
54,100
|
|
3/13/2014
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
2,600
|
|
3/12/2014
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.09
|
4.20
|
28,205
|
|
3/11/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.16
|
4.10
|
18,900
|
|
3/10/2014
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.70
|
4.10
|
3.85
|
4.10
|
19,500
|
|
3/7/2014
|
+0.10 / +2.70%
|
3.50
|
4.00
|
3.50
|
3.80
|
3.71
|
3.80
|
24,763
|
|
3/6/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
7,700
|
|
3/5/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
1,708
|
|
3/4/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
1,192
|
|
3/3/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.42
|
3.60
|
2,200
|
|
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
|
|
|