|
Closing price on 7/7/2008
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
9,500 |
| Split-adjusted Price |
11.70 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2008
|
-0.40 / -3.31%
|
12.50
|
12.50
|
11.70
|
11.70
|
12.25
|
11.70
|
9,500
|
|
|
7/4/2008
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,200
|
|
|
7/3/2008
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
300
|
|
|
7/2/2008
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.29
|
11.30
|
16,100
|
|
|
7/1/2008
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.93
|
11.10
|
9,400
|
|
|
6/30/2008
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.68
|
10.60
|
7,700
|
|
|
6/27/2008
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
11.00
|
3,500
|
|
|
6/26/2008
|
-0.40 / -3.42%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.39
|
11.30
|
800
|
|
|
6/25/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
3,200
|
|
|
6/24/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.60
|
11.40
|
11.29
|
11.40
|
5,300
|
|
|
6/23/2008
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.05
|
11.40
|
8,300
|
|
|
6/20/2008
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
600
|
|
|
6/19/2008
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
400
|
|
|
6/18/2008
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.20
|
12.00
|
4,400
|
|
|
6/17/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
6/16/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
6/13/2008
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6,700
|
|
|
6/12/2008
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.07
|
11.10
|
9,500
|
|
|
6/11/2008
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.76
|
11.20
|
14,900
|
|
|
6/10/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
600
|
|
|
6/9/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2,000
|
|
|
6/6/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
20,500
|
|
|
6/5/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/4/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/3/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
6/2/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
0
|
|
|
5/30/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
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
|
|
|