Closing price on 5/11/2009
|
|
Open |
9.40 |
High |
9.40 |
Low |
9.20 |
Volume |
11,200 |
Split-adjusted Price |
9.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2009
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.25
|
9.20
|
11,200
|
|
5/8/2009
|
-0.60 / -6.00%
|
10.70
|
10.70
|
9.40
|
9.40
|
9.81
|
9.40
|
7,100
|
|
5/7/2009
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
5/6/2009
|
-0.40 / -4.21%
|
9.80
|
10.00
|
9.10
|
9.10
|
9.50
|
9.10
|
3,000
|
|
5/5/2009
|
+0.50 / +5.56%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.58
|
9.50
|
6,600
|
|
5/4/2009
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,800
|
|
4/29/2009
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
700
|
|
4/28/2009
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.34
|
8.30
|
1,000
|
|
4/27/2009
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
500
|
|
4/24/2009
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.95
|
8.90
|
1,100
|
|
4/23/2009
|
0.00 / 0.00%
|
8.50
|
9.10
|
8.50
|
9.10
|
9.02
|
9.10
|
2,300
|
|
4/22/2009
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
4/21/2009
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
4/20/2009
|
-0.50 / -5.43%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.84
|
8.70
|
2,100
|
|
4/17/2009
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
4/16/2009
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.00
|
9.50
|
9.22
|
9.50
|
10,500
|
|
4/15/2009
|
-0.90 / -8.82%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.33
|
9.30
|
13,600
|
|
4/14/2009
|
-0.20 / -1.92%
|
10.80
|
10.80
|
9.70
|
10.20
|
9.86
|
10.20
|
4,900
|
|
4/13/2009
|
+0.60 / +6.12%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.38
|
10.40
|
5,800
|
|
4/10/2009
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4,900
|
|
4/9/2009
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.18
|
9.30
|
1,600
|
|
4/8/2009
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,000
|
|
4/7/2009
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
13,500
|
|
4/3/2009
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
11,000
|
|
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
|
|
|