|
Closing price on 5/29/2008
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
200 |
| Split-adjusted Price |
12.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
5/26/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
5/23/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
200
|
|
|
5/22/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1,300
|
|
|
5/21/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
5/20/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
100
|
|
|
5/19/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0
|
|
|
5/16/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,100
|
|
|
5/15/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
100
|
|
|
5/14/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
100
|
|
|
5/13/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|
5/12/2008
|
-0.40 / -2.53%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
100
|
|
|
5/9/2008
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2,400
|
|
|
5/8/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
500
|
|
|
5/7/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
200
|
|
|
5/6/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
500
|
|
|
5/5/2008
|
-0.50 / -2.76%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.63
|
17.60
|
1,200
|
|
|
4/29/2008
|
-0.50 / -2.69%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
900
|
|
|
4/28/2008
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
5,700
|
|
|
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
|
|
|