|
Closing price on 8/15/2017
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.10 |
| Volume |
22,220 |
| Split-adjusted Price |
2.20 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.15
|
2.20
|
22,220
|
|
|
8/14/2017
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
29,700
|
|
|
8/11/2017
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.10
|
2.50
|
2.26
|
2.50
|
87,110
|
|
|
8/10/2017
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
43,300
|
|
|
8/9/2017
|
-0.10 / -3.85%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.48
|
2.50
|
40,710
|
|
|
8/8/2017
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
171,800
|
|
|
8/7/2017
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
69,800
|
|
|
8/4/2017
|
+0.20 / +9.09%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.31
|
2.40
|
115,200
|
|
|
8/3/2017
|
+0.20 / +10.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
49,623
|
|
|
8/2/2017
|
-0.10 / -4.76%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
24,600
|
|
|
8/1/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
50,900
|
|
|
7/31/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
15,600
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.09
|
2.00
|
9,200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
11,400
|
|
|
7/26/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.07
|
2.00
|
14,910
|
|
|
7/25/2017
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
34,600
|
|
|
7/24/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
38,300
|
|
|
7/21/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
2,900
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
40,560
|
|
|
7/19/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
66,153
|
|
|
7/18/2017
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
15,810
|
|
|
7/17/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
9,100
|
|
|
7/14/2017
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
35,550
|
|
|
7/13/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
22,600
|
|
|
7/12/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.00
|
2.00
|
66,900
|
|
|
7/11/2017
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
43,703
|
|
|
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
|
|
|