|
Closing price on 7/7/2015
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
200 |
| Split-adjusted Price |
3.50 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
200
|
|
|
7/6/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
7/2/2015
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
7/1/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/30/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/26/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/25/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
6/23/2015
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.51
|
3.80
|
7,600
|
|
|
6/22/2015
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.23
|
3.60
|
5,000
|
|
|
6/19/2015
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.20
|
3.50
|
15,300
|
|
|
6/18/2015
|
-0.10 / -3.03%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
3.20
|
1,800
|
|
|
6/17/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.04
|
3.30
|
2,300
|
|
|
6/16/2015
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
6/15/2015
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
800
|
|
|
6/12/2015
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
8,200
|
|
|
6/11/2015
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
6/10/2015
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
900
|
|
|
6/9/2015
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
6/8/2015
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.92
|
3.10
|
9,800
|
|
|
6/5/2015
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
8,100
|
|
|
6/4/2015
|
-0.10 / -3.57%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.94
|
2.70
|
2,200
|
|
|
6/3/2015
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
27,189
|
|
|
6/2/2015
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,600
|
|
|
6/1/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/29/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
5/28/2015
|
+0.20 / +7.14%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.67
|
3.00
|
2,800
|
|
|
5/27/2015
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.64
|
2.80
|
500
|
|
|