|
Closing price on 1/16/2017
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
500 |
| Split-adjusted Price |
1.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
500
|
|
|
1/13/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
3,600
|
|
|
1/12/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
10,400
|
|
|
1/11/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.55
|
1.50
|
200
|
|
|
1/10/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
10,300
|
|
|
1/9/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
26,500
|
|
|
1/6/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
1/5/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
300
|
|
|
1/4/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
800
|
|
|
1/3/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
18,000
|
|
|
12/30/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.62
|
1.60
|
600
|
|
|
12/29/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
5,300
|
|
|
12/28/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
12/27/2016
|
-0.10 / -6.25%
|
1.50
|
1.70
|
1.50
|
1.50
|
1.50
|
1.50
|
5,210
|
|
|
12/26/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.67
|
1.60
|
3,700
|
|
|
12/23/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
600
|
|
|
12/22/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
12/21/2016
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.54
|
1.50
|
14,100
|
|
|
12/20/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.69
|
1.60
|
4,400
|
|
|
12/19/2016
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.80
|
1.60
|
200
|
|
|
12/16/2016
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|
12/15/2016
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
12/14/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
1,100
|
|
|
12/13/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.67
|
1.60
|
400
|
|
|
12/12/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.52
|
1.70
|
12,100
|
|
|
12/9/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
12/8/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.51
|
1.60
|
14,800
|
|
|
12/7/2016
|
-0.10 / -5.88%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.60
|
1.60
|
9,300
|
|
|
12/6/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
12/5/2016
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
59,700
|
|
|