|
Closing price on 1/16/2015
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
3.80 |
| Volume |
2,920 |
| Split-adjusted Price |
3.90 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.83
|
3.90
|
2,920
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
1,900
|
|
|
1/14/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,200
|
|
|
1/13/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
2,180
|
|
|
1/12/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
500
|
|
|
1/9/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,000
|
|
|
1/8/2015
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.93
|
4.10
|
600
|
|
|
1/7/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
1,500
|
|
|
1/6/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
4,000
|
|
|
1/5/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,600
|
|
|
12/31/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
12/30/2014
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.61
|
3.90
|
2,400
|
|
|
12/29/2014
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2,700
|
|
|
12/26/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
12/25/2014
|
+0.10 / +2.44%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.80
|
4.20
|
600
|
|
|
12/24/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/22/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.90
|
4.10
|
2,100
|
|
|
12/19/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/18/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
12/17/2014
|
-0.20 / -4.76%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.80
|
4.00
|
200
|
|
|
12/16/2014
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
130
|
|
|
12/15/2014
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.04
|
4.10
|
1,470
|
|
|
12/12/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/11/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/10/2014
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
3.99
|
4.10
|
33,900
|
|
|
12/9/2014
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
1,800
|
|
|
12/8/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
12/5/2014
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.97
|
4.10
|
4,200
|
|
|
12/4/2014
|
+0.10 / +2.56%
|
4.00
|
4.20
|
3.80
|
4.00
|
3.89
|
4.00
|
12,800
|
|
|