Closing price on 9/12/2011
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.50 |
Volume |
10,400 |
Split-adjusted Price |
4.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.52
|
4.50
|
10,400
|
|
9/9/2011
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
9/8/2011
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.48
|
4.60
|
5,300
|
|
9/7/2011
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
400
|
|
9/6/2011
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,200
|
|
9/5/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
9/1/2011
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
8/31/2011
|
+0.50 / +11.63%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
8/30/2011
|
-0.30 / -6.52%
|
4.80
|
4.80
|
4.30
|
4.30
|
4.46
|
4.30
|
2,200
|
|
8/29/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3,900
|
|
8/26/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
8/25/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
8/24/2011
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
8/23/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
8/22/2011
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
8/19/2011
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
500
|
|
8/18/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
8/17/2011
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
8/16/2011
|
-0.20 / -4.44%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.28
|
4.30
|
6,000
|
|
8/15/2011
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
1,000
|
|
8/12/2011
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
200
|
|
8/11/2011
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
8/10/2011
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
8/9/2011
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3,000
|
|
8/8/2011
|
-0.30 / -6.25%
|
5.00
|
5.00
|
4.50
|
4.50
|
4.52
|
4.50
|
2,900
|
|
8/5/2011
|
-0.30 / -5.88%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
8/4/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/3/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/2/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
8/1/2011
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
|