|
Closing price on 3/23/2017
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.80 |
| Volume |
2,500 |
| Split-adjusted Price |
1.80 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,500
|
|
|
3/22/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
35,400
|
|
|
3/21/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
17,300
|
|
|
3/20/2017
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,118
|
|
|
3/17/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
3,700
|
|
|
3/16/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
22,200
|
|
|
3/15/2017
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
46,500
|
|
|
3/14/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.51
|
1.60
|
5,700
|
|
|
3/13/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
18,400
|
|
|
3/10/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
600
|
|
|
3/9/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
3/8/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
5,100
|
|
|
3/7/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,200
|
|
|
3/6/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
2,200
|
|
|
3/3/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
3,000
|
|
|
3/2/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
26,000
|
|
|
3/1/2017
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
2,600
|
|
|
2/28/2017
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
13,700
|
|
|
2/27/2017
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
11,000
|
|
|
2/24/2017
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.60
|
1.50
|
200
|
|
|
2/23/2017
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
25,600
|
|
|
2/22/2017
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
92,500
|
|
|
2/21/2017
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
20,400
|
|
|
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
|
|
|