|
Closing price on 5/23/2016
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.30 |
| Volume |
0 |
| Split-adjusted Price |
2.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
5/20/2016
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.29
|
2.30
|
1,100
|
|
|
5/19/2016
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.20
|
2.10
|
2,200
|
|
|
5/18/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
5/17/2016
|
-0.20 / -8.33%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.40
|
2.20
|
2,100
|
|
|
5/16/2016
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,100
|
|
|
5/13/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
5/11/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
5,500
|
|
|
5/10/2016
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
2,110
|
|
|
5/9/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
5/6/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
5/4/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
3,200
|
|
|
4/29/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
13,900
|
|
|
4/28/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
4/27/2016
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.07
|
2.20
|
3,100
|
|
|
4/26/2016
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
17,400
|
|
|
4/25/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,900
|
|
|
4/22/2016
|
-0.10 / -4.17%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.45
|
2.30
|
200
|
|
|
4/21/2016
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,900
|
|
|
4/20/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
4/19/2016
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
4/15/2016
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
1,100
|
|
|
4/14/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/13/2016
|
-0.10 / -3.85%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
400
|
|
|
4/12/2016
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.30
|
2.60
|
2.63
|
2.60
|
700
|
|
|
4/11/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/8/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
4/7/2016
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|