Closing price on 5/29/2014
|
|
Open |
4.00 |
High |
4.20 |
Low |
4.00 |
Volume |
300 |
Split-adjusted Price |
4.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
300
|
|
5/28/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,000
|
|
5/27/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,000
|
|
5/26/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
5/23/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,200
|
|
5/22/2014
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,600
|
|
5/21/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.14
|
4.20
|
4,400
|
|
5/20/2014
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
12,000
|
|
5/19/2014
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
3.93
|
4.20
|
1,100
|
|
5/16/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
1,900
|
|
5/15/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
6,000
|
|
5/14/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
5/13/2014
|
-0.40 / -9.30%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
400
|
|
5/12/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
5/9/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
5/8/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
5/7/2014
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.77
|
3.90
|
2,600
|
|
5/6/2014
|
-0.20 / -5.26%
|
3.70
|
4.10
|
3.60
|
3.60
|
3.81
|
3.60
|
5,820
|
|
5/5/2014
|
-0.40 / -9.52%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
7,200
|
|
4/29/2014
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
6,000
|
|
4/28/2014
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.70
|
3.90
|
3.98
|
3.90
|
7,900
|
|
4/25/2014
|
+0.10 / +2.63%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.08
|
3.90
|
2,600
|
|
4/24/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,010
|
|
4/23/2014
|
-0.10 / -2.63%
|
3.70
|
4.10
|
3.70
|
3.70
|
4.02
|
3.70
|
1,800
|
|
4/22/2014
|
-0.30 / -7.32%
|
3.80
|
4.10
|
3.80
|
3.80
|
3.98
|
3.80
|
4,700
|
|
4/21/2014
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
27,800
|
|
4/18/2014
|
+0.40 / +9.76%
|
4.00
|
4.50
|
3.80
|
4.50
|
4.17
|
4.50
|
1,600
|
|
4/17/2014
|
-0.30 / -6.82%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.19
|
4.10
|
1,300
|
|
4/16/2014
|
+0.20 / +4.76%
|
4.00
|
4.40
|
3.90
|
4.40
|
3.97
|
4.40
|
16,200
|
|
4/15/2014
|
-0.40 / -8.70%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.35
|
4.20
|
11,800
|
|
|