Closing price on 7/27/2011
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
100 |
Split-adjusted Price |
4.90 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2011
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
7/26/2011
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,000
|
|
7/25/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
7/22/2011
|
+0.30 / +6.52%
|
5.00
|
5.00
|
4.40
|
4.90
|
4.77
|
4.90
|
300
|
|
7/21/2011
|
-0.30 / -6.12%
|
5.20
|
5.20
|
4.60
|
4.60
|
4.71
|
4.60
|
2,300
|
|
7/20/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
7/19/2011
|
+0.40 / +8.89%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
7/18/2011
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.56
|
4.50
|
2,500
|
|
7/15/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
700
|
|
7/14/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/13/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/12/2011
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
500
|
|
7/11/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
600
|
|
7/8/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/7/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
7/6/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,000
|
|
7/5/2011
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
7/4/2011
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
7/1/2011
|
-0.20 / -4.26%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
1,500
|
|
6/30/2011
|
-0.20 / -4.08%
|
4.50
|
4.90
|
4.50
|
4.70
|
4.70
|
4.70
|
3,800
|
|
6/29/2011
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.65
|
4.90
|
1,200
|
|
6/28/2011
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,000
|
|
6/27/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
6/24/2011
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
4.90
|
200
|
|
6/23/2011
|
-0.20 / -4.08%
|
5.30
|
5.30
|
4.70
|
4.70
|
4.78
|
4.70
|
6,700
|
|
6/22/2011
|
-0.30 / -5.77%
|
5.50
|
5.50
|
4.90
|
4.90
|
4.95
|
4.90
|
1,100
|
|
6/21/2011
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
6/20/2011
|
-0.30 / -5.77%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.94
|
4.90
|
5,500
|
|
6/17/2011
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
10,700
|
|
6/16/2011
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.45
|
5.50
|
200
|
|
|