|
Closing price on 2/20/2017
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.40 |
| Volume |
19,500 |
| Split-adjusted Price |
1.40 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.50
|
1.40
|
19,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
2,200
|
|
|
2/16/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
6,300
|
|
|
2/15/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
300
|
|
|
2/14/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
1,300
|
|
|
2/13/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.48
|
1.60
|
2,900
|
|
|
2/10/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
8,600
|
|
|
2/9/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
6,500
|
|
|
2/8/2017
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.43
|
1.50
|
5,500
|
|
|
2/7/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
600
|
|
|
2/6/2017
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.50
|
1.40
|
4,500
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
300
|
|
|
2/2/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
800
|
|
|
1/25/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
100
|
|
|
1/24/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
100
|
|
|
1/23/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
1,200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.43
|
1.50
|
1,300
|
|
|
1/19/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.42
|
1.50
|
8,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
600
|
|
|
1/17/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
13,300
|
|
|
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
|
|
|