Moody's Corp (NY: MCO )

476.94 -2.06 (-0.43%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 33.11 33.48 32.75 33.41 4,623,908 +0.33(+1.01%)
Apr 28, 2011 32.76 33.24 32.69 33.08 3,430,695 +0.36(+1.09%)
Apr 27, 2011 31.85 33.85 31.59 32.72 8,127,622 +2.07(+6.74%)
Apr 26, 2011 30.78 30.78 30.39 30.66 2,432,760 +0.15(+0.50%)
Apr 25, 2011 30.54 30.67 30.43 30.50 1,087,287 -0.09(-0.28%)
Apr 21, 2011 30.30 30.72 30.27 30.59 1,569,664 +0.38(+1.24%)
Apr 20, 2011 30.58 30.76 30.14 30.21 2,861,738 -0.02(-0.06%)
Apr 19, 2011 30.40 30.70 30.10 30.23 1,905,082 -0.08(-0.25%)
Apr 18, 2011 30.26 30.41 29.91 30.31 1,981,402 -0.31(-1.00%)
Apr 15, 2011 30.49 30.71 30.07 30.61 2,865,689 +0.33(+1.10%)
Apr 14, 2011 30.08 30.49 30.01 30.28 2,280,472 -0.09(-0.28%)
Apr 13, 2011 30.33 30.64 30.28 30.37 1,469,358 +0.32(+1.05%)
Apr 12, 2011 30.14 30.35 30.01 30.05 1,130,250 -0.26(-0.85%)
Apr 11, 2011 30.14 30.63 30.13 30.31 1,811,411 +0.17(+0.57%)
Apr 08, 2011 30.81 31.32 29.94 30.14 2,693,298 -0.74(-2.41%)
Apr 07, 2011 30.27 31.18 30.20 30.88 3,563,136 +0.65(+2.15%)
Apr 06, 2011 29.91 30.23 29.70 30.23 2,465,708 +0.38(+1.29%)
Apr 05, 2011 29.45 29.88 29.40 29.84 2,095,024 +0.32(+1.07%)
Apr 04, 2011 29.57 29.65 29.44 29.53 1,456,392 +0.02(+0.06%)
Apr 01, 2011 29.28 29.61 29.25 29.51 2,591,334 +0.56(+1.95%)
Mar 31, 2011 29.28 29.45 28.16 28.95 7,284,556 -0.46(-1.57%)
Mar 30, 2011 29.41 29.41 29.41 29.41 2,752,871 +0.77(+2.68%)
Mar 29, 2011 28.44 28.68 28.35 28.64 1,968,256 +0.15(+0.51%)
Mar 28, 2011 28.16 28.74 28.11 28.50 2,738,342 +0.30(+1.06%)
Mar 25, 2011 27.96 28.33 27.70 28.20 3,130,041 +0.34(+1.23%)
Mar 24, 2011 28.17 28.28 27.74 27.86 1,769,783 -0.10(-0.37%)
Mar 23, 2011 27.37 28.01 27.31 27.96 3,083,854 +0.48(+1.74%)
Mar 22, 2011 27.90 27.90 27.26 27.48 3,607,849 -0.75(-2.66%)
Mar 21, 2011 28.26 28.31 28.10 28.23 2,093,223 +0.69(+2.51%)
Mar 18, 2011 27.19 27.59 27.15 27.54 3,220,026 +0.70(+2.61%)
Mar 17, 2011 27.19 27.33 26.73 26.84 1,949,526 +0.04(+0.16%)
Mar 16, 2011 27.07 27.10 26.65 26.80 2,505,782 -0.25(-0.92%)
Mar 15, 2011 26.93 27.16 26.89 27.04 1,903,233 -0.22(-0.81%)
Mar 14, 2011 27.30 27.47 27.10 27.27 1,595,470 -0.36(-1.30%)
Mar 11, 2011 27.10 27.69 27.03 27.63 2,024,905 +0.51(+1.89%)
Mar 10, 2011 27.30 27.49 27.09 27.11 2,117,736 -0.54(-1.95%)
Mar 09, 2011 27.49 28.00 27.48 27.65 2,302,112 +0.09(+0.31%)
Mar 08, 2011 27.22 27.68 27.15 27.57 2,849,156 +0.40(+1.48%)
Mar 07, 2011 27.23 27.49 26.96 27.16 3,054,204 +0.08(+0.28%)
Mar 04, 2011 27.25 27.25 26.87 27.09 2,055,268 -0.20(-0.75%)
Mar 03, 2011 27.01 27.39 27.01 27.29 2,396,293 +0.48(+1.78%)
Mar 02, 2011 26.82 27.02 26.67 26.81 2,502,434 +0.05(+0.19%)
Mar 01, 2011 27.27 27.29 26.65 26.76 2,957,382 -0.47(-1.72%)
Feb 28, 2011 26.67 27.43 26.67 27.23 3,174,215 +0.56(+2.11%)
Feb 25, 2011 25.47 26.72 25.47 26.67 3,410,431 +1.26(+4.97%)
Feb 24, 2011 25.33 25.70 25.21 25.41 1,914,659 +0.03(+0.10%)
Feb 23, 2011 25.89 25.90 25.13 25.38 1,907,007 -0.58(-2.24%)
Feb 22, 2011 25.89 26.23 25.76 25.96 3,663,281 -0.24(-0.91%)
Feb 18, 2011 25.99 26.28 25.99 26.20 1,787,262 +0.18(+0.69%)
Feb 17, 2011 26.02 26.17 25.91 26.02 1,689,071 -0.02(-0.07%)
Feb 16, 2011 26.11 26.24 25.91 26.04 1,164,826 +0.01(+0.05%)
Feb 15, 2011 25.87 26.14 25.81 26.02 1,590,632 +0.09(+0.33%)
Feb 14, 2011 25.81 26.03 25.70 25.94 826,087 +0.03(+0.13%)
Feb 11, 2011 25.68 25.96 25.38 25.91 1,597,791 +0.13(+0.49%)
Feb 10, 2011 25.49 26.08 25.41 25.78 2,430,212 +0.09(+0.36%)
Feb 09, 2011 25.49 25.74 25.34 25.68 3,059,783 +0.20(+0.77%)
Feb 08, 2011 25.50 25.60 25.44 25.49 2,102,151 -0.05(-0.20%)
Feb 07, 2011 25.40 25.62 25.28 25.54 1,950,239 +0.15(+0.60%)
Feb 04, 2011 25.40 25.50 24.96 25.39 2,673,757 +0.06(+0.23%)
Feb 03, 2011 24.34 25.61 24.34 25.33 3,886,611 +0.09(+0.37%)
Feb 02, 2011 25.00 25.34 24.89 25.23 2,686,888 +0.09(+0.37%)
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.