Closing price on 5/25/2010
|
|
Open |
16.40 |
High |
17.40 |
Low |
16.40 |
Volume |
8,000 |
Split-adjusted Price |
17.40 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2010
|
+0.40 / +2.35%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.15
|
17.40
|
8,000
|
|
5/24/2010
|
+1.30 / +8.28%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.37
|
17.00
|
12,900
|
|
5/21/2010
|
-2.20 / -12.29%
|
17.90
|
17.90
|
15.70
|
15.70
|
15.93
|
15.70
|
47,900
|
|
5/20/2010
|
+0.70 / +4.07%
|
16.50
|
17.90
|
16.10
|
17.90
|
16.82
|
17.90
|
26,900
|
|
5/19/2010
|
-1.00 / -5.49%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.35
|
17.20
|
45,100
|
|
5/18/2010
|
-0.80 / -4.21%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.41
|
18.20
|
15,700
|
|
5/17/2010
|
-0.60 / -3.06%
|
19.90
|
19.90
|
18.60
|
19.00
|
18.92
|
19.00
|
9,400
|
|
5/14/2010
|
+0.60 / +3.16%
|
19.10
|
20.00
|
19.10
|
19.60
|
19.45
|
19.60
|
18,000
|
|
5/13/2010
|
+0.40 / +2.15%
|
18.70
|
19.50
|
17.80
|
19.00
|
18.82
|
19.00
|
31,600
|
|
5/12/2010
|
-1.20 / -6.06%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.71
|
18.60
|
71,900
|
|
5/11/2010
|
-1.10 / -5.26%
|
20.40
|
22.00
|
19.50
|
19.80
|
20.00
|
19.80
|
78,700
|
|
5/10/2010
|
-0.60 / -2.79%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.95
|
20.90
|
30,100
|
|
5/7/2010
|
-1.50 / -6.52%
|
24.20
|
24.60
|
21.40
|
21.50
|
22.38
|
21.50
|
80,700
|
|
5/6/2010
|
+1.40 / +6.48%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.99
|
23.00
|
91,200
|
|
5/5/2010
|
+1.30 / +6.40%
|
21.40
|
21.60
|
20.90
|
21.60
|
21.54
|
21.60
|
107,900
|
|
5/4/2010
|
+1.30 / +6.84%
|
19.50
|
20.30
|
19.50
|
20.30
|
20.24
|
20.30
|
67,300
|
|
4/29/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.60
|
19.00
|
19.00
|
19.00
|
18,100
|
|
4/28/2010
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.20
|
18.90
|
18.44
|
18.90
|
34,000
|
|
4/27/2010
|
-0.50 / -2.62%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.49
|
18.60
|
33,600
|
|
4/26/2010
|
-0.90 / -4.50%
|
20.40
|
20.40
|
19.10
|
19.10
|
19.43
|
19.10
|
5,900
|
|
4/22/2010
|
-0.30 / -1.48%
|
21.50
|
21.70
|
19.10
|
20.00
|
20.50
|
20.00
|
33,700
|
|
4/21/2010
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.26
|
20.30
|
106,000
|
|
4/20/2010
|
+0.80 / +4.30%
|
19.00
|
19.40
|
18.20
|
19.40
|
19.00
|
19.40
|
78,500
|
|
4/19/2010
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.20
|
18.60
|
7,800
|
|
4/16/2010
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.59
|
18.50
|
18,700
|
|
4/15/2010
|
+0.20 / +1.10%
|
18.00
|
18.30
|
17.90
|
18.30
|
17.99
|
18.30
|
26,800
|
|
4/14/2010
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.60
|
18.10
|
18.18
|
18.10
|
9,600
|
|
4/13/2010
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.06
|
18.10
|
14,000
|
|
4/12/2010
|
-0.60 / -3.21%
|
19.10
|
19.10
|
18.10
|
18.10
|
18.29
|
18.10
|
12,200
|
|
4/9/2010
|
-0.40 / -2.09%
|
18.80
|
19.20
|
18.70
|
18.70
|
18.94
|
18.70
|
22,300
|
|
|