Closing price on 9/1/2010
|
|
Open |
17.00 |
High |
17.00 |
Low |
15.50 |
Volume |
16,300 |
Split-adjusted Price |
16.00 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2010
|
-0.50 / -3.03%
|
17.00
|
17.00
|
15.50
|
16.00
|
15.98
|
16.00
|
16,300
|
|
8/31/2010
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.24
|
16.50
|
4,600
|
|
8/30/2010
|
+0.50 / +3.13%
|
16.50
|
16.90
|
16.00
|
16.50
|
16.47
|
16.50
|
16,100
|
|
8/27/2010
|
-0.60 / -3.61%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.94
|
16.00
|
4,000
|
|
8/26/2010
|
+0.90 / +5.73%
|
16.90
|
17.00
|
14.80
|
16.60
|
16.50
|
16.60
|
2,800
|
|
8/25/2010
|
-1.10 / -6.55%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.90
|
15.70
|
500
|
|
8/24/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.83
|
16.80
|
600
|
|
8/23/2010
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.50
|
16.80
|
16.59
|
16.80
|
8,600
|
|
8/20/2010
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.37
|
16.90
|
4,800
|
|
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
|
|
|