|
Closing price on 5/17/2018
|
|
| Open |
1.30 |
| High |
1.50 |
| Low |
1.30 |
| Volume |
8,500 |
| Split-adjusted Price |
1.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.31
|
1.50
|
8,500
|
|
|
5/16/2018
|
-0.10 / -6.67%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
3,300
|
|
|
5/15/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.43
|
1.50
|
400
|
|
|
5/14/2018
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
17,400
|
|
|
5/11/2018
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.52
|
1.50
|
2,400
|
|
|
5/10/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
5/9/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
600
|
|
|
5/8/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
600
|
|
|
5/7/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
6,700
|
|
|
5/4/2018
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.51
|
1.60
|
7,700
|
|
|
5/3/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.51
|
1.50
|
900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.47
|
1.50
|
3,400
|
|
|
4/27/2018
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
100
|
|
|
4/26/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
10,200
|
|
|
4/23/2018
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
10,100
|
|
|
4/20/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
4,900
|
|
|
4/19/2018
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
15,200
|
|
|
4/18/2018
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
1,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
1,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
4/13/2018
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.65
|
1.80
|
1,500
|
|
|
4/12/2018
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
500
|
|
|
4/11/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
700
|
|
|
4/9/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
7,000
|
|
|
4/6/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
4,800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.72
|
1.80
|
1,600
|
|
|
4/4/2018
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
10,200
|
|
|
4/3/2018
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
2,000
|
|
|