Closing price on 6/16/2009
|
|
Open |
13.80 |
High |
13.80 |
Low |
13.60 |
Volume |
15,300 |
Split-adjusted Price |
13.80 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2009
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.66
|
13.80
|
15,300
|
|
6/15/2009
|
+0.10 / +0.71%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.60
|
14.10
|
14,400
|
|
6/12/2009
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.00
|
14.00
|
14.27
|
14.00
|
23,000
|
|
6/11/2009
|
+0.20 / +1.45%
|
13.00
|
14.30
|
13.00
|
14.00
|
13.89
|
14.00
|
22,000
|
|
6/10/2009
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.60
|
13.80
|
26,100
|
|
6/9/2009
|
-0.50 / -3.45%
|
15.00
|
15.00
|
13.50
|
14.00
|
14.55
|
14.00
|
10,700
|
|
6/8/2009
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
14.50
|
11,900
|
|
6/5/2009
|
+0.50 / +3.82%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.58
|
13.60
|
37,400
|
|
6/4/2009
|
+0.50 / +3.97%
|
12.40
|
13.10
|
12.40
|
13.10
|
12.76
|
13.10
|
15,200
|
|
6/3/2009
|
-0.10 / -0.79%
|
13.20
|
13.50
|
12.60
|
12.60
|
12.72
|
12.60
|
2,300
|
|
6/2/2009
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7,600
|
|
6/1/2009
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.91
|
12.00
|
38,600
|
|
5/29/2009
|
-0.70 / -5.83%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.25
|
11.30
|
15,500
|
|
5/28/2009
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2,300
|
|
5/27/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.85
|
12.80
|
9,900
|
|
5/26/2009
|
+0.50 / +4.07%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.67
|
12.80
|
16,400
|
|
5/25/2009
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.24
|
12.30
|
23,300
|
|
5/22/2009
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.49
|
11.50
|
23,800
|
|
5/21/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5,900
|
|
5/20/2009
|
+0.60 / +6.19%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.15
|
10.30
|
17,900
|
|
5/19/2009
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.20
|
9.70
|
9.66
|
9.70
|
20,700
|
|
5/18/2009
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
5,800
|
|
5/15/2009
|
+0.50 / +5.43%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.51
|
9.70
|
1,800
|
|
5/14/2009
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4,000
|
|
5/13/2009
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.43
|
9.50
|
10,000
|
|
5/12/2009
|
-0.40 / -4.35%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.86
|
8.80
|
500
|
|
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
|
|
|