|
Closing price on 4/25/2008
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
19.10 |
| Volume |
2,700 |
| Split-adjusted Price |
19.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
-0.50 / -2.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2,700
|
|
|
4/24/2008
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
200
|
|
|
4/23/2008
|
-0.60 / -2.88%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2,600
|
|
|
4/22/2008
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|
4/21/2008
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
500
|
|
|
4/18/2008
|
-1.20 / -5.45%
|
21.40
|
21.40
|
20.80
|
20.80
|
21.35
|
20.80
|
7,600
|
|
|
4/17/2008
|
+0.10 / +0.46%
|
21.30
|
22.00
|
21.30
|
22.00
|
21.45
|
22.00
|
11,200
|
|
|
4/16/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
100
|
|
|
4/11/2008
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
|
4/10/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
4/9/2008
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.81
|
22.40
|
1,900
|
|
|
4/8/2008
|
-0.20 / -0.88%
|
23.30
|
23.30
|
22.10
|
22.50
|
22.99
|
22.50
|
13,300
|
|
|
4/7/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
6,000
|
|
|
4/4/2008
|
+0.40 / +1.84%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5,600
|
|
|
4/3/2008
|
+0.40 / +1.88%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
25,000
|
|
|
4/2/2008
|
+0.40 / +1.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2,000
|
|
|
4/1/2008
|
+0.40 / +1.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2,000
|
|
|
3/31/2008
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7,000
|
|
|
3/28/2008
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
1,500
|
|
|
3/27/2008
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1,500
|
|
|
3/26/2008
|
+0.30 / +1.54%
|
21.60
|
21.60
|
18.60
|
19.80
|
19.60
|
19.80
|
3,000
|
|
|
3/25/2008
|
-2.10 / -9.72%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.77
|
19.50
|
5,500
|
|
|
3/24/2008
|
-2.30 / -9.62%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
900
|
|
|
3/21/2008
|
-0.70 / -2.85%
|
28.00
|
28.00
|
23.90
|
23.90
|
24.00
|
23.90
|
5,400
|
|
|
3/20/2008
|
-2.20 / -8.21%
|
28.00
|
28.00
|
24.40
|
24.60
|
26.47
|
24.60
|
2,600
|
|
|
3/19/2008
|
-2.90 / -9.76%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.87
|
26.80
|
11,500
|
|
|
3/18/2008
|
-3.20 / -9.73%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1,900
|
|
|
3/17/2008
|
-3.80 / -10.35%
|
33.20
|
33.20
|
32.90
|
32.90
|
32.97
|
32.90
|
2,100
|
|
|
3/14/2008
|
-3.70 / -9.16%
|
37.00
|
37.00
|
36.40
|
36.70
|
36.47
|
36.70
|
7,300
|
|
|
3/13/2008
|
-4.30 / -9.62%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
5,000
|
|
|