Closing price on 6/11/2013
|
|
Open |
2.40 |
High |
2.80 |
Low |
2.40 |
Volume |
2,300 |
Split-adjusted Price |
2.80 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2013
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.42
|
2.80
|
2,300
|
|
6/10/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
6/7/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
6/6/2013
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
6/5/2013
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
6/4/2013
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
6/3/2013
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
5/31/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/30/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/29/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,300
|
|
5/28/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
800
|
|
5/27/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/24/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/23/2013
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
5/22/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.48
|
2.40
|
12,500
|
|
5/21/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,100
|
|
5/20/2013
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
5,200
|
|
5/17/2013
|
-0.30 / -10.71%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
5/16/2013
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.65
|
2.80
|
200
|
|
5/15/2013
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.54
|
2.70
|
500
|
|
5/14/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
4,100
|
|
5/13/2013
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
6,000
|
|
5/10/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2,000
|
|
5/9/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
5/8/2013
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
800
|
|
5/7/2013
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.83
|
3.00
|
1,014
|
|
5/6/2013
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
5/3/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
5/2/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
4/26/2013
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
200
|
|
|