|
Closing price on 10/20/2015
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
2.00 |
| Volume |
300 |
| Split-adjusted Price |
2.00 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
300
|
|
|
10/19/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,000
|
|
|
10/16/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
19,700
|
|
|
10/15/2015
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
7,600
|
|
|
10/14/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
2,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
11,400
|
|
|
10/9/2015
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
5,400
|
|
|
10/8/2015
|
+0.10 / +4.55%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.11
|
2.30
|
1,400
|
|
|
10/7/2015
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.07
|
2.20
|
400
|
|
|
10/6/2015
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
61,000
|
|
|
10/5/2015
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.01
|
2.20
|
2,500
|
|
|
10/2/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
10/1/2015
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
2.20
|
500
|
|
|
9/30/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
1,900
|
|
|
9/29/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
200
|
|
|
9/28/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,700
|
|
|
9/25/2015
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.05
|
2.00
|
800
|
|
|
9/24/2015
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
400
|
|
|
9/23/2015
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,900
|
|
|
9/22/2015
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
3,900
|
|
|
9/21/2015
|
0.00 / 0.00%
|
1.90
|
2.30
|
1.90
|
2.10
|
2.03
|
2.10
|
5,100
|
|
|
9/18/2015
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
3,800
|
|
|
9/17/2015
|
-0.10 / -4.35%
|
2.50
|
2.50
|
2.10
|
2.20
|
2.13
|
2.20
|
6,200
|
|
|
9/16/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.01
|
2.30
|
21,700
|
|
|
9/15/2015
|
-0.20 / -8.33%
|
2.60
|
2.60
|
2.20
|
2.20
|
2.24
|
2.20
|
1,100
|
|
|
9/14/2015
|
+0.10 / +4.35%
|
2.10
|
2.50
|
2.10
|
2.40
|
2.10
|
2.40
|
15,800
|
|
|
9/11/2015
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.32
|
2.50
|
1,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
14,300
|
|
|