Closing price on 4/20/2011
|
|
Open |
6.10 |
High |
6.20 |
Low |
5.80 |
Volume |
3,600 |
Split-adjusted Price |
6.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2011
|
-0.10 / -1.59%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.08
|
6.20
|
3,600
|
|
4/19/2011
|
+0.30 / +5.00%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.17
|
6.30
|
300
|
|
4/18/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
6.00
|
7,200
|
|
4/15/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.15
|
6.00
|
22,500
|
|
4/14/2011
|
-0.20 / -3.13%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.19
|
6.20
|
4,800
|
|
4/13/2011
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
21,000
|
|
4/8/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.45
|
6.60
|
17,500
|
|
4/7/2011
|
-0.30 / -4.48%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
2,400
|
|
4/6/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
200
|
|
4/5/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2,000
|
|
4/4/2011
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.77
|
6.70
|
600
|
|
4/1/2011
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
3/31/2011
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.78
|
6.70
|
7,400
|
|
3/30/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,100
|
|
3/29/2011
|
-0.50 / -6.25%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.67
|
7.50
|
2,000
|
|
3/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
3/25/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
700
|
|
3/24/2011
|
+0.20 / +2.60%
|
7.80
|
8.20
|
7.80
|
7.90
|
7.99
|
7.90
|
700
|
|
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
|
|
|