MCO Historical Prices | Moody's Corporation Common Stoc Stock

Dow

0.34% Nasdaq

0.16%

Moody's Corp. (MCO)

-NYSE

68.62 0.67(0.99%) 4:03PM EDT|After Hours : 68.62 0.00 (0.00%) 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	67.87	69.18	67.84	68.62	1,296,600	68.62
May 20, 2013	67.91	68.46	67.74	67.95	1,194,500	67.95
May 17, 2013	66.72	68.01	66.72	67.91	1,649,000	67.91
May 16, 2013	67.16	67.60	66.72	66.81	988,600	66.81
May 16, 2013	0.20 Dividend
May 15, 2013	66.36	68.13	66.24	67.37	1,683,900	67.17
May 14, 2013	65.19	66.70	65.19	66.68	1,379,000	66.48
May 13, 2013	65.18	65.63	64.21	65.10	1,675,500	64.91
May 10, 2013	64.18	65.40	64.18	65.40	1,375,100	65.21
May 9, 2013	63.84	64.36	63.84	64.17	1,947,300	63.98
May 8, 2013	63.90	65.26	63.04	63.84	2,279,000	63.65
May 7, 2013	63.50	64.22	63.28	64.12	1,572,400	63.93
May 6, 2013	62.49	63.77	62.19	63.50	3,017,500	63.31
May 3, 2013	61.33	62.97	58.09	62.75	3,729,000	62.56
May 2, 2013	60.47	61.06	60.15	60.55	4,352,400	60.37
May 1, 2013	60.25	61.19	60.09	60.80	2,372,600	60.62
Apr 30, 2013	59.83	61.50	59.50	60.85	3,603,000	60.67
Apr 29, 2013	57.55	61.26	57.52	59.69	6,036,800	59.51
Apr 26, 2013	55.14	55.36	54.77	55.12	1,014,900	54.96
Apr 25, 2013	54.41	55.30	54.36	55.05	1,120,600	54.89
Apr 24, 2013	55.16	55.56	54.22	54.30	2,070,200	54.14
Apr 23, 2013	55.00	55.24	54.53	55.07	984,900	54.91
Apr 22, 2013	54.97	54.98	54.20	54.83	591,200	54.67
Apr 19, 2013	54.50	54.90	54.01	54.84	1,061,100	54.68
Apr 18, 2013	54.72	54.98	53.87	54.23	1,203,100	54.07
Apr 17, 2013	54.28	54.88	53.90	54.64	1,407,800	54.48
Apr 16, 2013	53.85	54.67	53.69	54.63	1,002,500	54.47
Apr 15, 2013	54.24	54.43	53.46	53.46	1,471,300	53.30
Apr 12, 2013	54.13	54.70	53.77	54.40	772,800	54.24
Apr 11, 2013	54.06	54.89	53.23	54.36	1,197,900	54.20
Apr 10, 2013	52.90	54.79	52.70	54.17	1,741,500	54.01
Apr 9, 2013	53.19	53.19	52.28	52.91	784,100	52.75
Apr 8, 2013	52.44	53.01	51.87	52.99	1,086,600	52.83
Apr 5, 2013	51.96	52.48	51.31	52.40	1,140,000	52.24
Apr 4, 2013	52.16	53.30	52.00	52.80	983,300	52.64
Apr 3, 2013	53.00	53.34	51.78	52.23	1,945,400	52.07
Apr 2, 2013	52.91	53.39	52.44	52.91	943,500	52.75
Apr 1, 2013	53.11	53.37	52.41	52.77	1,533,800	52.61
Mar 28, 2013	52.56	53.37	52.25	53.32	1,511,700	53.16
Mar 27, 2013	51.70	52.59	51.22	52.50	1,118,400	52.34
Mar 26, 2013	52.27	52.38	51.22	52.08	1,181,700	51.93
Mar 25, 2013	51.67	52.45	51.50	52.21	963,300	52.06
Mar 22, 2013	51.45	52.20	51.11	51.32	1,199,700	51.17
Mar 21, 2013	51.38	51.92	51.04	51.32	811,200	51.17
Mar 20, 2013	51.16	51.99	51.10	51.87	1,604,000	51.72
Mar 19, 2013	51.44	51.67	50.35	50.67	1,105,200	50.52
Mar 18, 2013	51.03	51.71	50.65	51.42	703,400	51.27
Mar 15, 2013	51.35	51.92	51.30	51.61	1,469,200	51.46
Mar 14, 2013	51.74	51.97	51.40	51.50	931,000	51.35
Mar 13, 2013	51.01	51.77	50.72	51.70	1,215,200	51.55
Mar 12, 2013	51.18	51.50	50.80	51.07	1,414,800	50.92
Mar 11, 2013	50.78	51.44	50.35	51.32	1,347,300	51.17
Mar 8, 2013	50.50	51.04	49.60	50.95	1,746,400	50.80
Mar 7, 2013	50.37	50.56	50.07	50.23	1,340,300	50.08
Mar 6, 2013	50.23	50.89	50.13	50.32	2,512,300	50.17
Mar 5, 2013	49.50	50.35	49.50	50.06	3,667,700	49.91
Mar 4, 2013	48.49	49.38	48.37	49.37	2,410,500	49.22
Mar 1, 2013	47.79	48.96	47.74	48.93	2,145,900	48.78
Feb 28, 2013	48.29	48.51	47.88	48.06	2,770,700	47.92
Feb 27, 2013	47.35	48.49	47.35	48.40	2,040,900	48.26
Feb 26, 2013	47.30	47.64	46.46	47.50	1,806,300	47.36
Feb 25, 2013	48.44	48.86	46.68	46.71	2,082,200	46.57
Feb 22, 2013	47.62	48.57	47.55	48.27	2,234,700	48.13
Feb 21, 2013	47.33	47.81	47.01	47.47	1,814,700	47.33
Feb 20, 2013	47.75	48.26	47.34	47.37	2,976,600	47.23
Feb 19, 2013	46.73	48.67	46.65	48.57	3,917,200	48.43
Feb 15, 2013	46.16	47.00	46.16	46.80	2,831,700	46.66
Feb 15, 2013	0.20 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MCO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Moody's Corp. (MCO)