|
Closing price on 3/14/2018
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
1.80 |
| Volume |
1,600 |
| Split-adjusted Price |
2.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.80
|
2.10
|
1.97
|
2.10
|
1,600
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
3/9/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
500
|
|
|
3/8/2018
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
4,400
|
|
|
3/7/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
5,200
|
|
|
3/6/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
1,300
|
|
|
3/5/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
8,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
1,800
|
|
|
3/1/2018
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
2/28/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
500
|
|
|
2/27/2018
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,200
|
|
|
2/26/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
2/23/2018
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
2,200
|
|
|
2/22/2018
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
3,100
|
|
|
2/21/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
2,000
|
|
|
2/13/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
2,700
|
|
|
2/12/2018
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
400
|
|
|
2/9/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
7,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
8,000
|
|
|
2/7/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
7,225
|
|
|
2/6/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.98
|
1.90
|
1,300
|
|
|
2/5/2018
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
40,600
|
|
|
2/2/2018
|
-0.10 / -5.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
2,700
|
|
|
2/1/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
1/31/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
2,500
|
|
|
1/30/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.80
|
2.00
|
8,100
|
|
|
1/29/2018
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.15
|
2.00
|
2,200
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
1/25/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|