Closing price on 5/21/2012
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.10 |
Volume |
7,200 |
Split-adjusted Price |
4.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2012
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
7,200
|
|
5/18/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.94
|
4.10
|
11,200
|
|
5/17/2012
|
-0.40 / -9.09%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.01
|
4.00
|
28,400
|
|
5/16/2012
|
-0.20 / -4.35%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
18,100
|
|
5/15/2012
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
12,700
|
|
5/14/2012
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
11,500
|
|
5/11/2012
|
-0.30 / -5.45%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
28,500
|
|
5/10/2012
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.10
|
5.50
|
5.48
|
5.50
|
41,000
|
|
5/9/2012
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
53,700
|
|
5/8/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
13,100
|
|
5/7/2012
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.47
|
4.60
|
170,800
|
|
5/4/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
16,600
|
|
5/3/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.21
|
4.30
|
5,900
|
|
5/2/2012
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.23
|
4.30
|
21,100
|
|
4/27/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
7,500
|
|
4/26/2012
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
4/25/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.09
|
4.30
|
1,400
|
|
4/24/2012
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,200
|
|
4/23/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
200
|
|
4/20/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.27
|
4.40
|
700
|
|
4/19/2012
|
+0.20 / +4.88%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.22
|
4.30
|
37,200
|
|
4/18/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
800
|
|
4/17/2012
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
7,000
|
|
4/16/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.06
|
4.20
|
14,310
|
|
4/13/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
23,200
|
|
4/12/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
23,700
|
|
4/11/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
7,900
|
|
4/10/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
4,900
|
|
4/9/2012
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
200
|
|
4/6/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|