Closing price on 8/27/2008
|
|
Open |
14.30 |
High |
14.40 |
Low |
14.30 |
Volume |
31,300 |
Split-adjusted Price |
14.40 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2008
|
+0.90 / +6.67%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
14.40
|
31,300
|
|
8/26/2008
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,600
|
|
8/25/2008
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10,600
|
|
8/22/2008
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.85
|
11.90
|
26,500
|
|
8/21/2008
|
+0.10 / +0.88%
|
10.80
|
12.00
|
10.70
|
11.40
|
11.22
|
11.40
|
19,800
|
|
8/20/2008
|
-0.60 / -5.04%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.37
|
11.30
|
4,300
|
|
8/19/2008
|
-1.00 / -7.75%
|
12.20
|
12.20
|
11.60
|
11.90
|
12.12
|
11.90
|
5,800
|
|
8/18/2008
|
+0.40 / +3.20%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.43
|
12.90
|
7,200
|
|
8/15/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
14,700
|
|
8/14/2008
|
+0.30 / +2.52%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.14
|
12.20
|
11,000
|
|
8/13/2008
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.50
|
11.90
|
11.76
|
11.90
|
3,200
|
|
8/12/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.84
|
11.50
|
6,600
|
|
8/11/2008
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.49
|
11.50
|
4,700
|
|
8/8/2008
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.12
|
11.30
|
4,400
|
|
8/7/2008
|
-0.20 / -1.75%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.37
|
11.20
|
9,700
|
|
8/6/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5,900
|
|
8/5/2008
|
+0.70 / +6.73%
|
10.30
|
11.10
|
10.30
|
11.10
|
10.99
|
11.10
|
5,700
|
|
8/4/2008
|
-0.30 / -2.80%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.65
|
10.40
|
8,500
|
|
8/1/2008
|
-0.50 / -4.46%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
9,400
|
|
7/31/2008
|
+0.10 / +0.90%
|
11.50
|
11.50
|
10.70
|
11.20
|
11.12
|
11.20
|
9,600
|
|
7/30/2008
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
19,100
|
|
7/29/2008
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.00
|
11.70
|
11.45
|
11.70
|
3,200
|
|
7/28/2008
|
-0.40 / -3.42%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5,100
|
|
7/25/2008
|
-0.40 / -3.31%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,300
|
|
7/24/2008
|
-0.50 / -3.97%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6,100
|
|
7/23/2008
|
-0.50 / -3.82%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
7/22/2008
|
-0.50 / -3.68%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
100
|
|
7/21/2008
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
0
|
|
7/18/2008
|
-0.50 / -3.60%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.61
|
13.40
|
11,700
|
|
7/17/2008
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8,600
|
|
|