|
Closing price on 7/10/2017
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
9,300 |
| Split-adjusted Price |
2.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
9,300
|
|
|
7/7/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
17,900
|
|
|
7/6/2017
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.18
|
2.10
|
18,300
|
|
|
7/5/2017
|
+0.10 / +5.00%
|
2.00
|
2.20
|
1.90
|
2.10
|
2.13
|
2.10
|
67,650
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
12,410
|
|
|
7/3/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.09
|
2.00
|
5,600
|
|
|
6/30/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
2.10
|
200
|
|
|
6/29/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
10,750
|
|
|
6/28/2017
|
-0.20 / -9.09%
|
2.00
|
2.20
|
2.00
|
2.00
|
2.05
|
2.00
|
12,410
|
|
|
6/27/2017
|
-0.10 / -4.35%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.12
|
2.20
|
19,400
|
|
|
6/26/2017
|
+0.20 / +9.52%
|
2.30
|
2.30
|
2.00
|
2.30
|
2.18
|
2.30
|
13,110
|
|
|
6/23/2017
|
-0.20 / -8.70%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.15
|
2.10
|
35,500
|
|
|
6/22/2017
|
-0.10 / -4.17%
|
2.50
|
2.60
|
2.30
|
2.30
|
2.47
|
2.30
|
98,700
|
|
|
6/21/2017
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
79,710
|
|
|
6/20/2017
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.20
|
2.20
|
44,400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
12,900
|
|
|
6/16/2017
|
-0.20 / -9.09%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
8,878
|
|
|
6/15/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.00
|
2.20
|
33,612
|
|
|
6/13/2017
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
3,400
|
|
|
6/12/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.10
|
2.40
|
2.10
|
2.40
|
25,400
|
|
|
6/9/2017
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.11
|
2.30
|
27,677
|
|
|
6/8/2017
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
2.30
|
4,500
|
|
|
6/7/2017
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
18,886
|
|
|
6/6/2017
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.08
|
2.20
|
20,900
|
|
|
6/5/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
7,820
|
|
|
6/2/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1
|
|
|
6/1/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,100
|
|
|
5/31/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
6,400
|
|
|
5/30/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.07
|
2.00
|
12,100
|
|
|