|
Closing price on 12/1/2017
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
900 |
| Split-adjusted Price |
1.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
900
|
|
|
11/30/2017
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
9,500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.97
|
2.10
|
24,400
|
|
|
11/28/2017
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.17
|
2.10
|
10,930
|
|
|
11/27/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
25,223
|
|
|
11/24/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.90
|
56,500
|
|
|
11/23/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
30,000
|
|
|
11/22/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
21,600
|
|
|
11/21/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
12,034
|
|
|
11/20/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
6,800
|
|
|
11/17/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
12,000
|
|
|
11/16/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
9,630
|
|
|
11/15/2017
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.52
|
1.50
|
7,514
|
|
|
11/14/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.69
|
1.60
|
1,000
|
|
|
11/13/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
4,100
|
|
|
11/10/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
8,300
|
|
|
11/9/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
11/8/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
140
|
|
|
11/7/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,700
|
|
|
11/6/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,600
|
|
|
11/3/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
11/2/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
11/1/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
4,200
|
|
|
10/31/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
2,710
|
|
|
10/30/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
500
|
|
|
10/27/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
11,800
|
|
|
10/26/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
700
|
|
|
10/25/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
200
|
|
|
10/24/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
3,500
|
|
|
10/23/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.88
|
1.80
|
420
|
|
|