Closing price on 4/2/2009
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.40 |
Volume |
2,000 |
Split-adjusted Price |
8.40 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2009
|
-0.50 / -5.62%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.46
|
8.40
|
2,000
|
|
4/1/2009
|
-0.60 / -6.32%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
7,100
|
|
3/31/2009
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
3/30/2009
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.40
|
9.90
|
9.53
|
9.90
|
900
|
|
3/27/2009
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
11,800
|
|
3/26/2009
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.88
|
8.90
|
9,900
|
|
3/25/2009
|
+0.60 / +7.69%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
8.40
|
4,300
|
|
3/24/2009
|
+0.10 / +1.30%
|
7.90
|
8.20
|
7.80
|
7.80
|
7.92
|
7.80
|
3,000
|
|
3/23/2009
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
400
|
|
3/20/2009
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
3/19/2009
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.23
|
7.90
|
4,100
|
|
3/18/2009
|
+0.30 / +3.66%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.38
|
8.50
|
3,200
|
|
3/17/2009
|
+0.20 / +2.50%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.28
|
8.20
|
2,600
|
|
3/16/2009
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
3/13/2009
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
8.10
|
3,400
|
|
3/12/2009
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
3/11/2009
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.28
|
8.40
|
6,400
|
|
3/10/2009
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.93
|
8.00
|
2,600
|
|
3/9/2009
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.95
|
7.90
|
1,100
|
|
3/6/2009
|
-0.10 / -1.16%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.37
|
8.50
|
1,500
|
|
3/5/2009
|
-0.50 / -5.49%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.63
|
8.60
|
1,000
|
|
3/4/2009
|
-0.60 / -6.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
300
|
|
3/3/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
3/2/2009
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
100
|
|
2/27/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
2/26/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
2/25/2009
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
2/24/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
2/23/2009
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
2/20/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|