Closing price on 9/27/2010
|
|
Open |
14.50 |
High |
14.50 |
Low |
14.50 |
Volume |
400 |
Split-adjusted Price |
14.50 |
|
|
MCO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
400
|
|
9/24/2010
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
14.50
|
4,100
|
|
9/23/2010
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
14.40
|
3,900
|
|
9/22/2010
|
-0.70 / -4.67%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.58
|
14.30
|
15,300
|
|
9/21/2010
|
-0.20 / -1.32%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.95
|
15.00
|
5,800
|
|
9/20/2010
|
-0.20 / -1.30%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.73
|
15.20
|
4,600
|
|
9/17/2010
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.42
|
15.40
|
2,000
|
|
9/16/2010
|
+0.60 / +4.03%
|
14.50
|
15.50
|
14.10
|
15.50
|
14.48
|
15.50
|
2,200
|
|
9/15/2010
|
-0.60 / -3.87%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.02
|
14.90
|
2,200
|
|
9/14/2010
|
+0.90 / +6.16%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.30
|
15.50
|
5,600
|
|
9/13/2010
|
-0.90 / -5.81%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.87
|
14.60
|
3,100
|
|
9/10/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.44
|
15.50
|
8,600
|
|
9/9/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.99
|
16.00
|
4,800
|
|
9/8/2010
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2,600
|
|
9/7/2010
|
-0.70 / -4.24%
|
16.00
|
16.40
|
15.80
|
15.80
|
15.98
|
15.80
|
5,300
|
|
9/6/2010
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.36
|
16.50
|
24,100
|
|
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
|
|
|