MCO: Historical Prices for MOODY'S CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.06	23.22	22.56	22.95	4,904,100	22.95
19-Nov-09	23.52	23.67	22.83	23.19	3,303,200	23.19
18-Nov-09	23.63	23.75	23.46	23.68	1,927,700	23.68
18-Nov-09	$ 0.10 Dividend
17-Nov-09	24.09	24.09	23.40	23.65	3,188,500	23.55
16-Nov-09	23.88	24.17	23.75	23.98	2,927,900	23.88
13-Nov-09	23.80	23.85	23.40	23.59	3,143,700	23.49
12-Nov-09	24.10	24.43	23.68	23.73	2,579,000	23.63
11-Nov-09	23.86	24.47	23.86	24.13	3,655,400	24.03
10-Nov-09	24.47	24.47	23.46	23.78	5,096,200	23.68
9-Nov-09	24.11	24.61	23.96	24.60	2,658,800	24.50
6-Nov-09	23.51	24.18	23.42	23.86	4,172,100	23.76
5-Nov-09	23.46	23.85	23.38	23.82	3,900,100	23.72
4-Nov-09	23.21	23.91	23.11	23.39	4,894,000	23.29
3-Nov-09	22.84	23.27	22.58	23.06	7,779,100	22.96
2-Nov-09	23.38	23.52	22.81	23.10	7,717,100	23.00
30-Oct-09	24.19	24.89	23.63	23.68	7,102,400	23.58
29-Oct-09	25.26	25.37	23.88	24.27	9,696,500	24.17
28-Oct-09	25.23	25.66	24.49	24.62	7,571,200	24.52
27-Oct-09	24.89	25.50	24.89	25.18	6,574,300	25.07
26-Oct-09	25.01	25.50	24.68	25.10	5,334,900	24.99
23-Oct-09	25.51	25.65	24.82	25.03	3,302,100	24.92
22-Oct-09	25.21	25.63	25.11	25.58	4,250,100	25.47
21-Oct-09	24.81	25.58	24.70	25.11	7,311,600	25.00
20-Oct-09	24.04	25.04	23.65	24.94	9,305,600	24.83
19-Oct-09	24.13	25.28	23.94	24.00	9,918,800	23.90
16-Oct-09	23.60	24.18	23.14	24.02	7,098,300	23.92
15-Oct-09	23.58	23.98	23.53	23.96	4,874,700	23.86
14-Oct-09	23.00	23.63	22.85	23.59	6,103,500	23.49
13-Oct-09	22.65	22.82	22.26	22.58	4,530,500	22.48
12-Oct-09	22.48	22.84	22.17	22.79	4,972,800	22.69
9-Oct-09	21.95	22.50	21.95	22.35	8,338,200	22.26
8-Oct-09	21.15	22.29	20.86	22.03	9,804,100	21.94
7-Oct-09	20.54	20.84	20.47	20.84	4,330,900	20.75
6-Oct-09	20.30	20.85	20.10	20.54	4,113,500	20.45
5-Oct-09	19.80	20.14	19.61	20.02	4,943,500	19.94
2-Oct-09	20.04	20.33	19.44	19.61	8,214,700	19.53
1-Oct-09	20.46	20.58	19.80	20.39	10,383,000	20.30
30-Sep-09	20.21	20.56	19.06	20.46	15,093,300	20.37
29-Sep-09	18.91	21.87	18.82	20.81	21,533,000	20.72
28-Sep-09	18.96	19.13	18.58	18.77	8,637,200	18.69
25-Sep-09	19.55	19.62	18.50	18.85	14,726,100	18.77
24-Sep-09	20.56	20.89	19.13	19.58	14,048,700	19.50
23-Sep-09	21.98	21.98	20.41	20.49	11,615,300	20.40
22-Sep-09	22.21	22.79	22.00	22.36	6,951,600	22.27
21-Sep-09	23.28	23.30	22.10	22.24	9,928,800	22.15
18-Sep-09	24.18	24.43	23.55	23.59	5,725,200	23.49
17-Sep-09	25.29	25.48	23.84	24.09	11,280,600	23.99
16-Sep-09	25.07	25.93	24.94	25.92	4,069,700	25.81
15-Sep-09	25.21	25.37	24.77	25.10	4,140,500	24.99
14-Sep-09	24.98	25.19	24.58	25.18	4,091,600	25.07
11-Sep-09	24.66	25.36	24.50	25.24	4,780,100	25.13
10-Sep-09	24.45	24.84	24.11	24.69	4,954,500	24.59
9-Sep-09	23.64	24.59	23.27	24.55	7,020,700	24.45
8-Sep-09	23.42	24.25	23.25	23.65	11,522,000	23.55
4-Sep-09	24.06	24.58	23.74	24.42	9,433,400	24.32
3-Sep-09	26.04	26.07	22.99	24.26	18,668,300	24.16
2-Sep-09	26.23	26.37	25.84	26.10	2,551,900	25.99
1-Sep-09	26.90	27.75	26.31	26.42	3,968,500	26.31
31-Aug-09	27.23	27.39	26.78	27.24	1,917,100	27.12
28-Aug-09	27.71	27.97	27.06	27.56	2,519,600	27.44
27-Aug-09	26.55	27.52	26.40	27.48	3,171,600	27.36
26-Aug-09	26.60	26.81	26.36	26.71	1,667,600	26.60
25-Aug-09	26.84	27.29	26.68	26.80	2,036,500	26.69
24-Aug-09	26.06	27.30	26.06	26.64	4,154,900	26.53
21-Aug-09	25.51	26.20	25.25	26.05	4,117,300	25.94
20-Aug-09	24.78	25.38	24.68	25.31	3,065,700	25.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions