Closing price on 4/6/2010
|
|
Open |
18.20 |
High |
18.40 |
Low |
17.50 |
Volume |
17,200 |
Split-adjusted Price |
17.80 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2010
|
-0.40 / -2.20%
|
18.20
|
18.40
|
17.50
|
17.80
|
17.93
|
17.80
|
17,200
|
|
4/5/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.17
|
18.20
|
13,600
|
|
4/2/2010
|
+0.30 / +1.68%
|
18.60
|
18.60
|
17.60
|
18.20
|
18.15
|
18.20
|
20,400
|
|
4/1/2010
|
+0.40 / +2.29%
|
17.60
|
18.00
|
17.30
|
17.90
|
17.58
|
17.90
|
11,400
|
|
3/31/2010
|
-0.30 / -1.69%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.93
|
17.50
|
15,400
|
|
3/30/2010
|
-0.40 / -2.20%
|
18.40
|
18.50
|
17.80
|
17.80
|
18.08
|
17.80
|
6,600
|
|
3/29/2010
|
-0.20 / -1.09%
|
18.20
|
18.30
|
18.00
|
18.20
|
18.07
|
18.20
|
20,900
|
|
3/26/2010
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.16
|
18.40
|
10,600
|
|
3/25/2010
|
-0.90 / -4.69%
|
18.80
|
19.20
|
18.00
|
18.30
|
18.28
|
18.30
|
9,200
|
|
3/24/2010
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.83
|
19.20
|
10,300
|
|
3/23/2010
|
-1.00 / -5.05%
|
19.50
|
19.50
|
18.60
|
18.80
|
18.79
|
18.80
|
20,200
|
|
3/22/2010
|
+0.40 / +2.06%
|
19.30
|
20.10
|
19.30
|
19.80
|
19.82
|
19.80
|
20,500
|
|
3/19/2010
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.28
|
19.40
|
5,300
|
|
3/18/2010
|
+0.30 / +1.57%
|
19.10
|
19.40
|
18.90
|
19.40
|
19.24
|
19.40
|
17,200
|
|
3/17/2010
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.10
|
19.06
|
19.10
|
11,800
|
|
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
|
|
|