MCO Historical Prices | Moody's Corporation Common Stoc Stock

STI

1.88%

Moody's Corp. (MCO)

-NYSE

66.98 23 May 04:03 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
13 Mar 2012	40.19	41.55	40.10	41.50	3,125,500	40.71
12 Mar 2012	38.92	40.08	38.76	40.05	2,639,700	39.29
9 Mar 2012	38.62	39.11	38.28	38.84	782,700	38.10
8 Mar 2012	37.63	38.58	37.55	38.53	1,051,700	37.80
7 Mar 2012	37.43	37.65	37.21	37.35	1,147,100	36.64
6 Mar 2012	38.14	38.57	37.31	37.35	1,422,700	36.64
5 Mar 2012	38.77	38.89	38.53	38.54	1,145,100	37.81
2 Mar 2012	39.13	39.46	38.79	38.94	1,095,600	38.20
1 Mar 2012	38.38	39.29	38.38	39.23	1,182,500	38.49
29 Feb 2012	38.75	39.06	38.53	38.61	1,139,400	37.88
28 Feb 2012	39.24	39.24	38.52	38.64	1,244,000	37.91
27 Feb 2012	38.20	39.33	38.20	39.23	1,726,900	38.49
24 Feb 2012	39.19	39.35	38.88	38.88	1,402,900	38.14
23 Feb 2012	38.66	39.18	38.49	39.15	953,900	38.41
22 Feb 2012	38.26	39.03	38.26	38.77	1,023,700	38.03
21 Feb 2012	38.60	38.69	38.17	38.64	1,268,900	37.91
17 Feb 2012	38.72	38.95	38.36	38.53	777,900	37.80
16 Feb 2012	38.20	38.61	38.06	38.45	1,265,300	37.72
15 Feb 2012	38.76	38.86	38.05	38.24	1,167,800	37.51
Feb 15, 2012	0.16 Dividend
14 Feb 2012	38.35	38.75	38.29	38.66	1,360,500	37.77
13 Feb 2012	38.73	38.90	38.31	38.71	1,100,700	37.82
10 Feb 2012	38.05	38.67	37.92	38.44	2,552,700	37.55
9 Feb 2012	38.45	38.57	37.98	38.37	2,772,200	37.49
8 Feb 2012	34.55	38.49	34.55	38.31	3,530,000	37.43
7 Feb 2012	38.40	39.14	38.22	38.98	2,667,400	38.08
6 Feb 2012	38.26	38.74	38.06	38.64	1,132,600	37.75
3 Feb 2012	37.95	38.83	37.90	38.50	1,477,200	37.61
2 Feb 2012	37.80	38.03	37.38	37.46	1,425,400	36.60
1 Feb 2012	37.61	38.02	37.30	37.60	1,704,400	36.73
31 Jan 2012	37.32	37.36	36.64	37.23	1,566,200	36.37
30 Jan 2012	37.21	37.46	36.94	37.05	1,096,100	36.20
27 Jan 2012	37.91	38.11	37.54	37.66	1,432,500	36.79
26 Jan 2012	38.50	38.78	37.86	38.06	1,906,800	37.18
25 Jan 2012	36.80	38.38	36.67	38.26	2,394,500	37.38
24 Jan 2012	36.49	36.99	36.22	36.88	1,382,800	36.03
23 Jan 2012	36.52	37.09	36.39	36.75	1,971,300	35.90
20 Jan 2012	36.58	36.83	36.29	36.47	1,420,600	35.63
19 Jan 2012	35.73	36.67	35.65	36.55	1,495,500	35.71
18 Jan 2012	35.31	35.60	35.15	35.55	2,003,400	34.73
17 Jan 2012	36.54	36.68	35.30	35.32	2,364,200	34.51
13 Jan 2012	36.41	36.58	35.80	35.93	1,079,400	35.10
12 Jan 2012	35.95	36.75	35.90	36.72	2,457,500	35.87
11 Jan 2012	36.12	36.29	35.67	35.78	1,733,000	34.96
10 Jan 2012	36.33	36.63	36.15	36.33	1,557,400	35.49
9 Jan 2012	35.89	36.08	35.48	35.83	2,285,500	35.00
6 Jan 2012	35.57	35.98	35.46	35.83	1,451,600	35.00
5 Jan 2012	34.68	35.69	34.66	35.69	1,699,700	34.87
4 Jan 2012	35.01	35.14	34.35	35.07	1,397,300	34.26
3 Jan 2012	34.42	35.43	34.40	35.16	1,903,100	34.35
30 Dec 2011	34.02	34.08	33.64	33.68	1,021,800	32.90
29 Dec 2011	33.83	34.18	33.70	34.11	1,100,700	33.32
28 Dec 2011	34.12	34.24	33.44	33.52	843,900	32.75
27 Dec 2011	34.42	34.47	34.07	34.07	948,800	33.29
23 Dec 2011	34.45	34.60	34.20	34.54	1,396,600	33.74
22 Dec 2011	34.00	34.31	33.79	34.25	1,491,400	33.46
21 Dec 2011	33.64	33.81	33.18	33.74	1,618,500	32.96
20 Dec 2011	33.08	33.85	32.79	33.71	2,070,200	32.93
19 Dec 2011	32.83	32.96	32.32	32.39	2,053,500	31.64
16 Dec 2011	32.52	32.95	32.37	32.60	3,288,900	31.85
15 Dec 2011	33.33	33.36	32.27	32.35	3,798,800	31.60
14 Dec 2011	33.35	33.55	32.85	32.88	2,908,100	32.12
13 Dec 2011	34.82	34.95	33.19	33.51	2,812,000	32.74
12 Dec 2011	34.97	35.20	34.12	34.46	1,719,100	33.67
9 Dec 2011	34.88	35.56	34.71	35.42	2,481,700	34.60
8 Dec 2011	35.04	35.27	34.72	34.83	3,156,900	34.03
7 Dec 2011	34.88	35.44	34.39	35.28	2,411,500	34.47
* 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)