MCO Historical Prices | Moody's Corporation Common Stoc Stock

STI

1.77%

Moody's Corp. (MCO)

-NYSE

67.25 0.68(1.02%) 25 May 04:03 SGT|After Hours : 67.25 0.00 (0.00%) 25 May 04:29 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
6 Dec 2011	35.52	35.55	34.90	35.21	1,272,100	34.40
5 Dec 2011	35.50	36.04	35.27	35.54	2,204,800	34.72
2 Dec 2011	35.12	35.44	34.78	34.95	1,537,500	34.14
1 Dec 2011	34.71	34.94	34.31	34.79	1,481,200	33.99
30 Nov 2011	32.99	34.79	32.76	34.71	3,738,800	33.91
29 Nov 2011	32.50	32.58	31.94	31.97	2,335,000	31.23
28 Nov 2011	32.64	33.03	32.07	32.25	2,821,300	31.51
25 Nov 2011	31.41	31.77	31.41	31.63	848,100	30.90
23 Nov 2011	32.36	32.53	31.68	31.68	1,652,100	30.95
22 Nov 2011	32.72	33.63	32.48	32.74	2,941,300	31.99
21 Nov 2011	32.28	32.89	32.24	32.75	3,130,500	32.00
18 Nov 2011	32.81	33.14	32.43	32.80	1,646,000	32.04
17 Nov 2011	32.87	33.12	32.37	32.55	4,210,100	31.80
16 Nov 2011	34.01	34.07	32.92	33.01	3,385,800	32.25
Nov 16, 2011	0.14 Dividend
15 Nov 2011	33.74	34.74	33.59	34.70	2,779,800	33.76
14 Nov 2011	34.82	34.82	33.58	33.73	2,919,900	32.82
11 Nov 2011	34.77	35.11	34.51	35.03	1,495,400	34.08
10 Nov 2011	34.48	35.00	33.75	34.17	1,498,300	33.25
9 Nov 2011	34.78	34.90	33.88	34.02	2,538,100	33.10
8 Nov 2011	35.34	35.83	35.01	35.67	2,510,200	34.71
7 Nov 2011	35.52	35.67	34.78	35.21	2,058,100	34.26
4 Nov 2011	35.12	35.61	34.67	35.45	1,330,500	34.49
3 Nov 2011	35.19	35.74	34.35	35.57	2,729,000	34.61
2 Nov 2011	34.78	35.26	34.39	34.75	2,207,300	33.81
1 Nov 2011	34.10	35.37	33.85	34.05	2,769,400	33.13
31 Oct 2011	35.43	36.07	35.24	35.49	2,599,800	34.53
28 Oct 2011	36.66	36.84	35.74	35.89	3,020,200	34.92
27 Oct 2011	34.63	37.15	34.50	36.75	5,843,100	35.76
26 Oct 2011	32.63	34.02	32.55	33.67	4,592,400	32.76
25 Oct 2011	32.37	32.50	31.79	32.09	3,195,200	31.22
24 Oct 2011	31.44	32.94	31.44	32.74	3,620,100	31.86
21 Oct 2011	31.32	31.69	31.18	31.38	2,667,700	30.53
20 Oct 2011	32.00	32.04	30.73	30.93	2,941,600	30.10
19 Oct 2011	32.19	32.79	31.97	32.06	1,917,300	31.20
18 Oct 2011	31.49	32.53	31.03	32.36	1,525,200	31.49
17 Oct 2011	31.95	32.18	31.46	31.55	1,297,000	30.70
14 Oct 2011	32.00	32.24	31.47	32.18	1,473,600	31.31
13 Oct 2011	31.69	31.75	31.22	31.57	1,173,300	30.72
12 Oct 2011	31.83	32.50	31.52	32.00	2,002,800	31.14
11 Oct 2011	31.34	31.79	31.13	31.39	2,254,900	30.54
10 Oct 2011	31.54	31.68	31.17	31.63	2,390,600	30.78
7 Oct 2011	31.71	31.77	30.77	30.83	3,089,900	30.00
6 Oct 2011	30.37	31.57	30.00	31.54	2,431,600	30.69
5 Oct 2011	30.38	31.03	29.98	30.30	3,349,100	29.48
4 Oct 2011	28.56	30.69	28.29	30.58	3,800,000	29.75
3 Oct 2011	30.17	30.79	28.89	28.94	3,247,000	28.16
30 Sep 2011	29.97	30.98	29.91	30.45	3,452,600	29.63
29 Sep 2011	31.44	31.64	30.21	30.95	3,097,400	30.11
28 Sep 2011	31.65	31.96	30.68	30.74	3,101,800	29.91
27 Sep 2011	31.86	32.26	31.32	31.49	2,794,200	30.64
26 Sep 2011	30.63	31.16	29.49	31.11	3,136,200	30.27
23 Sep 2011	30.19	30.43	29.71	30.37	2,930,200	29.55
22 Sep 2011	30.56	31.24	29.56	30.43	5,265,900	29.61
21 Sep 2011	32.64	33.20	31.73	31.76	4,229,800	30.90
20 Sep 2011	31.07	33.65	31.00	32.87	5,038,500	31.98
19 Sep 2011	32.00	32.94	31.83	32.70	3,322,800	31.82
16 Sep 2011	32.71	32.90	32.10	32.88	3,090,100	31.99
15 Sep 2011	32.07	32.46	31.77	32.40	2,265,400	31.53
14 Sep 2011	30.75	32.07	30.27	31.65	4,320,700	30.80
13 Sep 2011	29.49	30.57	29.09	30.47	2,874,000	29.65
12 Sep 2011	28.49	29.50	28.25	29.50	3,168,600	28.70
9 Sep 2011	29.62	29.64	28.50	28.97	2,877,500	28.19
8 Sep 2011	29.85	30.70	29.80	30.08	4,126,900	29.27
7 Sep 2011	29.53	30.39	29.25	30.27	4,266,400	29.45
6 Sep 2011	28.06	29.11	28.03	29.05	3,132,200	28.27
2 Sep 2011	29.84	30.03	29.20	29.34	2,976,700	28.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Moody's Corp. (MCO)