Home > Quotes > MCO > Historical Prices

Historical Stock Prices

MCO 
$67.91
*  
1.10
  negative  
1.65%
Get MCO Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 66.72 68.01 66.72 67.91 1,648,934
05/16/2013 67.16 67.599 66.72 66.81 988,516
05/15/2013 66.36 68.13 66.24 67.37 1,683,896
05/14/2013 65.19 66.7 65.19 66.68 1,379,389
05/13/2013 65.18 65.6299 64.21 65.1 1,675,498
05/10/2013 64.18 65.4 64.18 65.4 1,375,484
05/09/2013 63.84 64.36 63.84 64.17 1,947,214
05/08/2013 63.9 65.26 63.04 63.84 2,278,954
05/07/2013 63.5 64.22 63.28 64.12 1,572,315
05/06/2013 62.49 63.77 62.19 63.5 3,017,460
05/03/2013 61.33 62.97 58.09 62.75 3,729,027
05/02/2013 60.47 61.06 60.15 60.55 4,352,373
05/01/2013 60.25 61.19 60.0896 60.8 2,372,572
04/30/2013 59.83 61.5 59.5 60.85 3,604,080
04/29/2013 57.55 61.26 57.52 59.69 6,036,730
04/26/2013 55.14 55.36 54.77 55.12 1,014,854
04/25/2013 54.41 55.3 54.36 55.05 1,120,594
04/24/2013 55.16 55.56 54.22 54.3 2,070,060
04/23/2013 55 55.24 54.53 55.07 986,220
04/22/2013 54.97 54.98 54.2 54.83 591,168
04/19/2013 54.5 54.9 54.01 54.84 1,061,038
04/18/2013 54.72 54.98 53.87 54.23 1,203,087
04/17/2013 54.28 54.88 53.895 54.64 1,408,190
04/16/2013 53.85 54.67 53.694 54.63 1,002,471
04/15/2013 54.24 54.43 53.46 53.46 1,471,244
04/12/2013 54.13 54.7 53.77 54.4 772,781
04/11/2013 54.06 54.89 53.23 54.36 1,196,327
04/10/2013 52.9 54.79 52.7 54.17 1,741,448
04/09/2013 53.19 53.19 52.28 52.91 784,232
04/08/2013 52.44 53.01 51.87 52.99 1,086,503
04/05/2013 51.96 52.48 51.31 52.4 1,140,122
04/04/2013 52.16 53.3 52 52.8 983,290
04/03/2013 53 53.34 51.78 52.23 1,939,111
04/02/2013 52.91 53.39 52.44 52.91 943,483
04/01/2013 53.11 53.37 52.41 52.77 1,533,844
03/28/2013 52.56 53.37 52.25 53.32 1,511,774
03/27/2013 51.7 52.59 51.22 52.5 1,118,570
03/26/2013 52.27 52.38 51.22 52.08 1,181,662
03/25/2013 51.67 52.45 51.5001 52.21 963,260
03/22/2013 51.45 52.2 51.105 51.32 1,200,122
03/21/2013 51.38 51.92 51.04 51.32 811,115
03/20/2013 51.16 51.99 51.1 51.87 1,604,241
03/19/2013 51.44 51.666 50.35 50.67 1,105,118
03/18/2013 51.03 51.705 50.65 51.42 703,304
03/15/2013 51.35 51.92 51.3 51.61 1,471,390
03/14/2013 51.74 51.97 51.4 51.5 931,292
03/13/2013 51.01 51.77 50.72 51.7 1,215,109
03/12/2013 51.18 51.5 50.8 51.07 1,414,785
03/11/2013 50.78 51.44 50.345 51.32 1,347,216
03/08/2013 50.5 51.04 49.6 50.95 1,747,226
03/07/2013 50.37 50.56 50.07 50.23 1,340,291
03/06/2013 50.23 50.89 50.13 50.32 2,512,291
03/05/2013 49.5 50.35 49.5 50.06 3,667,730
03/04/2013 48.49 49.38 48.37 49.37 2,411,391
03/01/2013 47.79 48.96 47.74 48.93 2,146,087
02/28/2013 48.29 48.51 47.88 48.06 2,771,068
02/27/2013 47.35 48.49 47.35 48.4 2,041,561
02/26/2013 47.3 47.64 46.46 47.5 1,806,306
02/25/2013 48.44 48.86 46.68 46.71 2,082,184
02/22/2013 47.62 48.57 47.55 48.27 2,234,749
02/21/2013 47.33 47.81 47.01 47.47 1,814,668
02/20/2013 47.75 48.26 47.34 47.37 2,976,613
02/19/2013 46.73 48.67 46.65 48.57 3,918,941
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.