|
Closing price on 7/15/2016
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.20 |
| Volume |
200 |
| Split-adjusted Price |
2.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
200
|
|
|
7/14/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
100
|
|
|
7/13/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
3,300
|
|
|
7/12/2016
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
500
|
|
|
7/11/2016
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
7,500
|
|
|
7/8/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.18
|
2.10
|
2,200
|
|
|
7/7/2016
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1,900
|
|
|
7/6/2016
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2,700
|
|
|
7/5/2016
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.00
|
2.40
|
2.03
|
2.40
|
1,200
|
|
|
7/4/2016
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
0
|
|
|
7/1/2016
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1,900
|
|
|
6/30/2016
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
6/29/2016
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.27
|
2.30
|
300
|
|
|
6/28/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/27/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
100
|
|
|
6/24/2016
|
+0.20 / +9.09%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.10
|
2.40
|
4,500
|
|
|
6/23/2016
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
1,500
|
|
|
6/22/2016
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
6/21/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/20/2016
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
6/17/2016
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
6/16/2016
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
200
|
|
|
6/15/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/14/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/13/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/10/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/9/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/8/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/7/2016
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
6/6/2016
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.47
|
2.60
|
300
|
|
|