Closing price on 7/7/2010
|
|
Open |
17.70 |
High |
18.10 |
Low |
17.00 |
Volume |
18,400 |
Split-adjusted Price |
17.70 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2010
|
+0.20 / +1.14%
|
17.70
|
18.10
|
17.00
|
17.70
|
17.67
|
17.70
|
18,400
|
|
7/6/2010
|
-0.70 / -3.85%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.62
|
17.50
|
12,700
|
|
7/5/2010
|
+0.40 / +2.25%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.07
|
18.20
|
18,600
|
|
7/2/2010
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.52
|
17.80
|
18,700
|
|
7/1/2010
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.07
|
17.50
|
15,100
|
|
6/30/2010
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.08
|
17.20
|
19,200
|
|
6/29/2010
|
-0.20 / -1.14%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.48
|
17.30
|
9,500
|
|
6/28/2010
|
-0.40 / -2.23%
|
17.30
|
17.90
|
17.00
|
17.50
|
17.41
|
17.50
|
8,900
|
|
6/25/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1,000
|
|
6/24/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
17.90
|
7,100
|
|
6/23/2010
|
-0.60 / -3.24%
|
18.30
|
18.50
|
17.70
|
17.90
|
18.12
|
17.90
|
9,600
|
|
6/22/2010
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.21
|
18.50
|
49,100
|
|
6/21/2010
|
+0.70 / +4.12%
|
17.50
|
17.70
|
17.00
|
17.70
|
17.34
|
17.70
|
24,600
|
|
6/18/2010
|
-0.50 / -2.86%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.44
|
17.00
|
8,800
|
|
6/17/2010
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.58
|
17.50
|
6,500
|
|
6/16/2010
|
+0.30 / +1.67%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.30
|
18.30
|
22,100
|
|
6/15/2010
|
+0.30 / +1.69%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.96
|
18.00
|
11,800
|
|
6/14/2010
|
-0.40 / -2.21%
|
18.60
|
18.90
|
17.70
|
17.70
|
18.36
|
17.70
|
7,400
|
|
6/11/2010
|
+0.40 / +2.26%
|
18.20
|
18.60
|
18.10
|
18.10
|
18.42
|
18.10
|
9,800
|
|
6/10/2010
|
+0.90 / +5.36%
|
17.40
|
17.70
|
17.00
|
17.70
|
17.48
|
17.70
|
8,400
|
|
6/9/2010
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.90
|
16.80
|
5,500
|
|
6/8/2010
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.60
|
17.20
|
16.89
|
17.20
|
11,600
|
|
6/7/2010
|
-0.60 / -3.41%
|
17.40
|
17.80
|
16.50
|
17.00
|
16.81
|
17.00
|
12,600
|
|
6/4/2010
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.20
|
17.60
|
17.38
|
17.60
|
9,800
|
|
6/3/2010
|
-0.10 / -0.57%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.49
|
17.50
|
12,200
|
|
6/2/2010
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.00
|
17.60
|
17.34
|
17.60
|
31,200
|
|
6/1/2010
|
+0.40 / +2.31%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.61
|
17.70
|
900
|
|
5/31/2010
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8,900
|
|
5/28/2010
|
+0.50 / +2.78%
|
18.50
|
18.70
|
18.20
|
18.50
|
18.51
|
18.50
|
10,900
|
|
5/27/2010
|
+0.10 / +0.56%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.04
|
18.00
|
11,400
|
|
|