Moody's Corp (NY: MCO )

454.04 -4.92 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.15 19.43 19.14 19.42 4,546,836 +0.24(+1.26%)
Nov 27, 2009 19.10 19.38 18.98 19.17 2,589,464 -0.43(-2.22%)
Nov 25, 2009 19.69 19.79 19.27 19.61 5,722,131 -0.09(-0.47%)
Nov 24, 2009 19.21 19.85 19.21 19.70 5,694,867 +0.49(+2.57%)
Nov 23, 2009 19.35 19.64 19.16 19.21 4,164,941 +0.02(+0.13%)
Nov 20, 2009 19.27 19.41 18.86 19.18 5,867,097 -0.20(-1.03%)
Nov 19, 2009 19.66 19.78 19.08 19.38 3,951,834 -0.41(-2.07%)
Nov 18, 2009 19.75 19.85 19.61 19.79 2,306,233 +0.11(+0.55%)
Nov 17, 2009 20.05 20.05 19.48 19.68 3,830,825 -0.27(-1.38%)
Nov 16, 2009 19.88 20.12 19.77 19.96 3,517,710 +0.32(+1.65%)
Nov 13, 2009 19.66 19.80 19.48 19.63 3,777,145 -0.12(-0.59%)
Nov 12, 2009 20.06 20.33 19.71 19.75 3,098,570 -0.33(-1.66%)
Nov 11, 2009 19.86 20.37 19.86 20.08 4,391,827 +0.29(+1.47%)
Nov 10, 2009 20.37 20.37 19.53 19.79 6,122,830 -0.68(-3.33%)
Nov 09, 2009 20.07 20.48 19.94 20.48 3,194,366 +0.62(+3.10%)
Nov 06, 2009 19.57 20.13 19.49 19.86 5,012,597 +0.30(+1.53%)
Nov 05, 2009 19.53 19.85 19.46 19.56 4,686,244 +0.09(+0.47%)
Nov 04, 2009 19.32 19.90 19.23 19.47 5,879,960 +0.27(+1.43%)
Nov 03, 2009 19.01 19.37 18.79 19.19 9,346,260 -0.03(-0.17%)
Nov 02, 2009 19.46 19.58 18.99 19.23 9,271,134 -0.48(-2.45%)
Oct 30, 2009 20.13 20.72 19.66 19.71 8,534,878 -0.49(-2.43%)
Oct 29, 2009 21.02 21.12 19.88 20.20 11,649,963 -0.29(-1.42%)
Oct 28, 2009 21.00 21.36 20.38 20.49 9,096,487 -0.47(-2.22%)
Oct 27, 2009 20.72 21.22 20.72 20.96 7,898,748 +0.07(+0.32%)
Oct 26, 2009 20.82 21.22 20.54 20.89 6,409,668 +0.06(+0.28%)
Oct 23, 2009 20.81 20.92 20.66 20.83 3,967,496 -0.46(-2.15%)
Oct 22, 2009 20.98 21.33 20.90 21.29 5,106,319 +0.39(+1.87%)
Oct 21, 2009 20.65 21.29 20.56 20.90 8,784,602 +0.14(+0.68%)
Oct 20, 2009 20.60 20.84 20.48 20.76 11,180,270 +0.78(+3.92%)
Oct 19, 2009 20.08 21.04 19.93 19.98 11,917,045 -0.02(-0.08%)
Oct 16, 2009 19.64 20.13 19.26 19.99 8,528,587 +0.05(+0.25%)
Oct 15, 2009 19.63 19.96 19.58 19.94 5,856,681 +0.31(+1.57%)
Oct 14, 2009 19.14 19.67 19.02 19.63 7,333,080 +0.84(+4.47%)
Oct 13, 2009 18.85 18.99 18.53 18.79 5,443,177 -0.17(-0.92%)
Oct 12, 2009 18.63 19.01 18.45 18.97 5,974,604 +0.37(+1.97%)
Oct 09, 2009 18.27 18.73 18.27 18.60 10,017,953 +0.27(+1.45%)
Oct 08, 2009 17.60 18.55 17.36 18.34 11,779,225 +0.99(+5.71%)
Oct 07, 2009 17.10 17.35 17.04 17.35 5,203,418 +0.25(+1.46%)
Oct 06, 2009 16.90 17.35 16.73 17.10 4,942,214 +0.43(+2.60%)
Oct 05, 2009 16.48 16.76 16.32 16.66 5,939,394 +0.34(+2.09%)
Oct 02, 2009 16.68 16.92 16.18 16.32 9,869,779 -0.65(-3.83%)
Oct 01, 2009 17.03 17.13 16.48 16.97 12,474,813 -0.06(-0.34%)
Sep 30, 2009 16.82 17.11 15.86 17.03 18,134,012 -0.29(-1.68%)
Sep 29, 2009 15.74 18.19 15.66 17.32 25,871,080 +1.47(+9.30%)
Sep 28, 2009 15.78 15.92 15.46 15.85 10,377,188 +0.16(+1.01%)
Sep 25, 2009 16.27 16.33 15.40 15.69 17,693,898 -0.61(-3.73%)
Sep 24, 2009 17.11 17.39 15.92 16.30 16,878,972 -0.76(-4.44%)
Sep 23, 2009 18.29 18.29 16.99 17.05 13,958,108 -1.56(-8.36%)
Sep 22, 2009 18.49 18.97 18.31 18.61 8,352,021 +0.10(+0.54%)
Sep 21, 2009 19.38 19.39 18.39 18.51 11,929,003 -1.12(-5.72%)
Sep 18, 2009 20.13 20.33 19.60 19.63 6,878,560 -0.42(-2.08%)
Sep 17, 2009 21.05 21.21 19.84 20.05 13,553,219 -0.84(-4.01%)
Sep 16, 2009 20.87 21.58 20.76 20.89 4,889,521 -0.00(-0.02%)
Sep 15, 2009 20.98 21.12 20.62 20.89 4,974,616 -0.07(-0.32%)
Sep 14, 2009 20.79 20.97 20.46 20.96 4,915,814 -0.05(-0.24%)
Sep 11, 2009 20.52 21.11 20.39 21.01 5,743,032 +0.46(+2.23%)
Sep 10, 2009 20.35 20.67 20.07 20.55 5,952,562 +0.12(+0.57%)
Sep 09, 2009 19.68 20.47 19.37 20.43 8,435,043 +0.75(+3.81%)
Sep 08, 2009 19.49 20.18 19.35 19.68 13,843,266 -0.64(-3.15%)
Sep 04, 2009 20.03 20.46 19.76 20.33 11,333,940 +0.13(+0.66%)
Sep 03, 2009 21.67 21.70 19.14 20.19 22,429,336 -1.53(-7.05%)
Sep 02, 2009 21.83 21.95 21.51 21.72 3,065,994 -0.24(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.