|
Closing price on 3/5/2015
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
2,300 |
| Split-adjusted Price |
3.70 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
2,300
|
|
|
3/4/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.68
|
3.60
|
1,400
|
|
|
3/3/2015
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
4,200
|
|
|
3/2/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
2,200
|
|
|
2/27/2015
|
-0.20 / -5.26%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
9,300
|
|
|
2/26/2015
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
2,600
|
|
|
2/25/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
2/24/2015
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.90
|
1,100
|
|
|
2/13/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
2/12/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
2/11/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,100
|
|
|
2/10/2015
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,500
|
|
|
2/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
2/6/2015
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
2/5/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
900
|
|
|
2/4/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,457
|
|
|
2/3/2015
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
2/2/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,500
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
900
|
|
|
1/29/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
700
|
|
|
1/28/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,500
|
|
|
1/27/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
571
|
|
|
1/26/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
300
|
|
|
1/23/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
1,000
|
|
|
1/22/2015
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.73
|
3.70
|
2,600
|
|
|
1/21/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/20/2015
|
-0.10 / -2.50%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,600
|
|
|
1/19/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.80
|
4.00
|
2,100
|
|
|
1/16/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
3.90
|
3.83
|
3.90
|
2,920
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
1,900
|
|
|