|
Closing price on 5/16/2017
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.90 |
| Volume |
200 |
| Split-adjusted Price |
1.90 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
200
|
|
|
5/15/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
200
|
|
|
5/12/2017
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
5/9/2017
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
10
|
|
|
5/5/2017
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,000
|
|
|
5/4/2017
|
+0.20 / +10.00%
|
1.80
|
2.20
|
1.80
|
2.20
|
2.00
|
2.20
|
4,300
|
|
|
5/3/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
10,900
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
2,600
|
|
|
4/27/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
53,900
|
|
|
4/26/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
5,920
|
|
|
4/25/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
6,100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
10,257
|
|
|
4/21/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
100
|
|
|
4/20/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
4/19/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
4/18/2017
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.64
|
1.80
|
64,500
|
|
|
4/17/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
2,000
|
|
|
4/14/2017
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
42,600
|
|
|
4/13/2017
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
399
|
|
|
4/12/2017
|
0.00 / 0.00%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.87
|
2.00
|
300
|
|
|
4/11/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
2,100
|
|
|
4/10/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
4/7/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
18,700
|
|
|
4/5/2017
|
-0.20 / -10.00%
|
2.00
|
2.20
|
1.80
|
1.80
|
2.02
|
1.80
|
25,600
|
|
|
4/4/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
24,300
|
|
|
4/3/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
3/31/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
5,400
|
|
|