|
Closing price on 9/21/2009
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
14.30 |
| Volume |
67,700 |
| Split-adjusted Price |
16.30 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
+0.80 / +5.16%
|
16.00
|
16.30
|
14.30
|
16.30
|
15.24
|
16.30
|
67,700
|
|
|
9/18/2009
|
+0.40 / +2.65%
|
15.20
|
15.50
|
15.00
|
15.50
|
15.33
|
15.50
|
79,600
|
|
|
9/17/2009
|
-0.90 / -5.63%
|
16.00
|
16.00
|
15.00
|
15.10
|
15.36
|
15.10
|
31,600
|
|
|
9/16/2009
|
-1.00 / -5.88%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.03
|
16.00
|
22,100
|
|
|
9/15/2009
|
+0.90 / +5.59%
|
17.20
|
17.20
|
16.50
|
17.00
|
17.13
|
17.00
|
127,400
|
|
|
9/14/2009
|
+1.00 / +6.62%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.08
|
16.10
|
138,900
|
|
|
9/11/2009
|
+0.90 / +6.34%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
55,800
|
|
|
9/10/2009
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
31,000
|
|
|
9/9/2009
|
-0.20 / -1.43%
|
12.50
|
13.80
|
12.50
|
13.80
|
13.31
|
13.80
|
69,400
|
|
|
9/8/2009
|
+0.60 / +4.48%
|
13.00
|
14.00
|
12.50
|
14.00
|
12.90
|
14.00
|
42,900
|
|
|
9/7/2009
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
2,200
|
|
|
9/4/2009
|
-1.00 / -6.90%
|
15.10
|
15.10
|
13.50
|
13.50
|
14.39
|
13.50
|
32,300
|
|
|
9/3/2009
|
+1.10 / +8.21%
|
14.70
|
14.70
|
13.00
|
14.50
|
14.19
|
14.50
|
39,700
|
|
|
9/1/2009
|
+0.70 / +5.51%
|
14.00
|
14.20
|
13.30
|
13.40
|
13.76
|
13.40
|
7,000
|
|
|
8/31/2009
|
-0.20 / -1.55%
|
13.40
|
13.40
|
12.70
|
12.70
|
13.29
|
12.70
|
10,700
|
|
|
8/28/2009
|
+1.10 / +9.32%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.59
|
12.90
|
52,000
|
|
|
8/27/2009
|
+0.80 / +7.27%
|
12.00
|
12.20
|
11.80
|
11.80
|
12.12
|
11.80
|
9,600
|
|
|
8/26/2009
|
-0.40 / -3.51%
|
11.90
|
12.00
|
10.80
|
11.00
|
11.87
|
11.00
|
18,100
|
|
|
8/25/2009
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.48
|
11.40
|
1,300
|
|
|
8/24/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.64
|
11.70
|
1,700
|
|
|
8/21/2009
|
+0.10 / +0.87%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.61
|
11.60
|
9,800
|
|
|
8/20/2009
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.61
|
11.50
|
2,000
|
|
|
8/19/2009
|
+0.50 / +4.46%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
11.70
|
6,400
|
|
|
8/18/2009
|
+0.20 / +1.82%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.56
|
11.20
|
4,100
|
|
|
8/17/2009
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.08
|
11.00
|
800
|
|
|
8/14/2009
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.47
|
11.50
|
3,700
|
|
|
8/13/2009
|
-0.40 / -3.42%
|
11.90
|
11.90
|
11.30
|
11.30
|
11.49
|
11.30
|
4,200
|
|
|
8/12/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.52
|
11.70
|
6,800
|
|
|
8/11/2009
|
-0.10 / -0.85%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.57
|
11.70
|
4,600
|
|
|
8/10/2009
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.77
|
11.80
|
700
|
|
|