|
Closing price on 10/17/2017
|
|
| Open |
1.80 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
8,500 |
| Split-adjusted Price |
2.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
8,500
|
|
|
10/16/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
600
|
|
|
10/13/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
3,600
|
|
|
10/12/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
13,600
|
|
|
10/11/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
10/10/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.86
|
1.90
|
2,300
|
|
|
10/9/2017
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.83
|
1.80
|
1,200
|
|
|
10/6/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
10,000
|
|
|
10/5/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
400
|
|
|
10/4/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
300
|
|
|
10/3/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
7,100
|
|
|
10/2/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
13,815
|
|
|
9/29/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.99
|
1.90
|
37,300
|
|
|
9/28/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.90
|
1,600
|
|
|
9/27/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,700
|
|
|
9/26/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
500
|
|
|
9/25/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
20,400
|
|
|
9/22/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
14,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
17,500
|
|
|
9/20/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
2,700
|
|
|
9/19/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
23,300
|
|
|
9/18/2017
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
5,500
|
|
|
9/15/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
11,100
|
|
|
9/14/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
19,400
|
|
|
9/13/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
35,600
|
|
|
9/12/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.93
|
1.90
|
300
|
|
|
9/11/2017
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.99
|
1.90
|
10,400
|
|
|
9/8/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
35,550
|
|
|
9/7/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.05
|
2.10
|
600
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
15,511
|
|
|