Closing price on 7/10/2009
|
|
Open |
11.00 |
High |
11.90 |
Low |
11.00 |
Volume |
4,400 |
Split-adjusted Price |
11.60 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2009
|
-0.20 / -1.69%
|
11.00
|
11.90
|
11.00
|
11.60
|
11.50
|
11.60
|
4,400
|
|
7/9/2009
|
-0.40 / -3.28%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.70
|
11.80
|
3,400
|
|
7/8/2009
|
-0.80 / -6.15%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.28
|
12.20
|
8,500
|
|
7/7/2009
|
-1.10 / -7.80%
|
13.00
|
13.20
|
12.60
|
13.00
|
13.10
|
13.00
|
6,600
|
|
7/6/2009
|
+0.40 / +2.92%
|
14.40
|
14.50
|
13.20
|
14.10
|
14.04
|
14.10
|
21,700
|
|
7/3/2009
|
+0.10 / +0.74%
|
14.40
|
14.40
|
13.00
|
13.70
|
13.90
|
13.70
|
13,700
|
|
7/2/2009
|
+0.90 / +7.09%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
13.60
|
13,200
|
|
7/1/2009
|
-0.60 / -4.51%
|
13.40
|
13.40
|
11.80
|
12.70
|
12.81
|
12.70
|
28,000
|
|
6/30/2009
|
+1.00 / +8.13%
|
12.20
|
13.30
|
12.00
|
13.30
|
12.56
|
13.30
|
4,800
|
|
6/29/2009
|
-0.10 / -0.81%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.50
|
12.30
|
5,000
|
|
6/26/2009
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.26
|
12.40
|
1,600
|
|
6/25/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.48
|
12.40
|
1,000
|
|
6/24/2009
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.95
|
13.00
|
1,300
|
|
6/23/2009
|
-0.90 / -6.77%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.42
|
12.40
|
1,200
|
|
6/22/2009
|
-1.20 / -8.28%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4,100
|
|
6/19/2009
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
14.50
|
2,000
|
|
6/18/2009
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.29
|
14.40
|
6,200
|
|
6/17/2009
|
+0.30 / +2.17%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.55
|
14.10
|
6,200
|
|
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
|
|
|