Closing price on 8/19/2010
|
|
Open |
16.80 |
High |
17.00 |
Low |
16.80 |
Volume |
4,600 |
Split-adjusted Price |
17.00 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2010
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.99
|
17.00
|
4,600
|
|
8/18/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.07
|
16.80
|
900
|
|
8/17/2010
|
-0.80 / -4.55%
|
18.40
|
18.40
|
16.30
|
16.80
|
16.79
|
16.80
|
3,900
|
|
8/16/2010
|
+0.40 / +2.33%
|
18.40
|
18.40
|
17.00
|
17.60
|
17.46
|
17.60
|
8,600
|
|
8/13/2010
|
+0.60 / +3.61%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.19
|
17.20
|
1,300
|
|
8/12/2010
|
-0.90 / -5.14%
|
17.50
|
17.50
|
16.50
|
16.60
|
16.77
|
16.60
|
6,500
|
|
8/11/2010
|
+0.50 / +2.94%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.70
|
17.50
|
3,100
|
|
8/10/2010
|
-0.50 / -2.86%
|
17.10
|
17.10
|
16.20
|
17.00
|
16.73
|
17.00
|
6,300
|
|
8/9/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.38
|
17.50
|
6,100
|
|
8/6/2010
|
+0.80 / +4.65%
|
16.90
|
18.00
|
16.90
|
18.00
|
17.13
|
18.00
|
3,600
|
|
8/5/2010
|
+0.20 / +1.18%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.26
|
17.20
|
5,500
|
|
8/4/2010
|
-0.70 / -3.95%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.15
|
17.00
|
8,300
|
|
8/3/2010
|
-0.30 / -1.67%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.87
|
17.70
|
5,000
|
|
8/2/2010
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10,100
|
|
7/30/2010
|
+1.10 / +6.25%
|
17.80
|
18.80
|
17.80
|
18.70
|
18.54
|
18.70
|
11,900
|
|
7/29/2010
|
-1.00 / -5.38%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
100
|
|
7/28/2010
|
+0.70 / +3.91%
|
17.00
|
19.20
|
17.00
|
18.60
|
18.57
|
18.60
|
31,500
|
|
7/27/2010
|
-0.80 / -4.28%
|
18.30
|
18.50
|
17.90
|
17.90
|
18.04
|
17.90
|
19,300
|
|
7/26/2010
|
+0.10 / +0.54%
|
18.80
|
19.90
|
18.70
|
18.70
|
19.15
|
18.70
|
15,600
|
|
7/23/2010
|
-0.60 / -3.13%
|
18.90
|
19.50
|
18.50
|
18.60
|
18.68
|
18.60
|
7,100
|
|
7/22/2010
|
-1.30 / -6.34%
|
21.40
|
21.50
|
19.00
|
19.20
|
19.57
|
19.20
|
18,300
|
|
7/21/2010
|
+1.20 / +6.22%
|
20.50
|
20.50
|
19.50
|
20.50
|
20.33
|
20.50
|
123,800
|
|
7/20/2010
|
+0.90 / +4.89%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.23
|
19.30
|
70,100
|
|
7/19/2010
|
+0.50 / +2.79%
|
18.00
|
18.50
|
17.70
|
18.40
|
18.10
|
18.40
|
38,400
|
|
7/16/2010
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.81
|
17.90
|
10,300
|
|
7/15/2010
|
+0.30 / +1.74%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.41
|
17.50
|
7,500
|
|
7/14/2010
|
-0.70 / -3.91%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.77
|
17.20
|
7,100
|
|
7/13/2010
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
18.00
|
17.90
|
16,100
|
|
7/12/2010
|
+0.40 / +2.29%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.67
|
17.90
|
6,600
|
|
7/9/2010
|
-0.20 / -1.13%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.46
|
17.50
|
3,500
|
|
|