|
Closing price on 9/21/2015
|
|
| Open |
1.90 |
| High |
2.30 |
| Low |
1.90 |
| Volume |
5,100 |
| Split-adjusted Price |
2.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
1.90
|
2.30
|
1.90
|
2.10
|
2.03
|
2.10
|
5,100
|
|
|
9/18/2015
|
-0.10 / -4.55%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.06
|
2.10
|
3,800
|
|
|
9/17/2015
|
-0.10 / -4.35%
|
2.50
|
2.50
|
2.10
|
2.20
|
2.13
|
2.20
|
6,200
|
|
|
9/16/2015
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.01
|
2.30
|
21,700
|
|
|
9/15/2015
|
-0.20 / -8.33%
|
2.60
|
2.60
|
2.20
|
2.20
|
2.24
|
2.20
|
1,100
|
|
|
9/14/2015
|
+0.10 / +4.35%
|
2.10
|
2.50
|
2.10
|
2.40
|
2.10
|
2.40
|
15,800
|
|
|
9/11/2015
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,300
|
|
|
9/10/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.32
|
2.50
|
1,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
14,300
|
|
|
9/8/2015
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
9/7/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
9/4/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
9/3/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
9/1/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1
|
|
|
8/31/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1
|
|
|
8/28/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/27/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/26/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/25/2015
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
100
|
|
|
8/24/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/21/2015
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
8/20/2015
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.52
|
2.70
|
5,900
|
|
|
8/18/2015
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
200
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
8/13/2015
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
|
8/12/2015
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
211
|
|
|
8/11/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,100
|
|
|
8/10/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
2,800
|
|
|