|
Closing price on 9/4/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
5,000 |
| Split-adjusted Price |
4.10 |
|
|
MCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,000
|
|
|
9/3/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
8/29/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/27/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,900
|
|
|
8/26/2014
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,500
|
|
|
8/25/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
|
8/22/2014
|
+0.30 / +7.69%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.88
|
4.20
|
7,900
|
|
|
8/21/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/20/2014
|
-0.30 / -7.14%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,000
|
|
|
8/19/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
400
|
|
|
8/18/2014
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
700
|
|
|
8/15/2014
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,399
|
|
|
8/14/2014
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.30
|
4.70
|
3,400
|
|
|
8/13/2014
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
40
|
|
|
8/12/2014
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
|
8/11/2014
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
8/8/2014
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.20
|
4.50
|
900
|
|
|
8/7/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.30
|
4.10
|
200
|
|
|
8/5/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
8/1/2014
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
7/31/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/30/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
7/29/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
500
|
|
|
7/28/2014
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
7/25/2014
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
|
7/24/2014
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
500
|
|
|
7/23/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|