Closing price on 9/19/2008
|
|
Open |
12.00 |
High |
13.20 |
Low |
11.60 |
Volume |
14,900 |
Split-adjusted Price |
13.20 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2008
|
+0.80 / +6.45%
|
12.00
|
13.20
|
11.60
|
13.20
|
12.28
|
13.20
|
14,900
|
|
9/18/2008
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
300
|
|
9/17/2008
|
-1.00 / -6.99%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
9/16/2008
|
-0.80 / -5.30%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6,500
|
|
9/15/2008
|
-0.70 / -4.43%
|
14.70
|
16.90
|
14.70
|
15.10
|
15.32
|
15.10
|
13,200
|
|
9/12/2008
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3,100
|
|
9/11/2008
|
-0.70 / -4.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.94
|
16.80
|
8,300
|
|
9/10/2008
|
-1.10 / -5.91%
|
19.50
|
19.50
|
17.30
|
17.50
|
18.00
|
17.50
|
37,000
|
|
9/9/2008
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.55
|
18.60
|
31,900
|
|
9/8/2008
|
+1.10 / +6.59%
|
17.80
|
17.80
|
15.60
|
17.80
|
17.43
|
17.80
|
34,100
|
|
9/5/2008
|
+0.90 / +5.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4,600
|
|
9/4/2008
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.75
|
15.80
|
25,400
|
|
9/3/2008
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2,300
|
|
8/29/2008
|
+1.10 / +8.21%
|
15.80
|
15.80
|
13.80
|
14.50
|
13.95
|
14.50
|
16,200
|
|
8/28/2008
|
-1.00 / -6.94%
|
15.40
|
15.40
|
13.40
|
13.40
|
14.81
|
13.40
|
6,200
|
|
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
|
|
|