Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 52.77 54.24 52.47 53.66 4,086,639 +1.02(+1.94%)
Apr 29, 2013 50.75 54.03 50.73 52.64 6,845,003 +4.03(+8.29%)
Apr 26, 2013 48.63 48.77 48.55 48.61 1,150,735 +0.06(+0.13%)
Apr 25, 2013 47.99 48.77 47.94 48.55 1,270,633 +0.66(+1.38%)
Apr 24, 2013 48.65 49.00 47.82 47.89 2,347,339 -0.68(-1.40%)
Apr 23, 2013 48.51 48.72 48.09 48.57 1,118,267 +0.21(+0.44%)
Apr 22, 2013 48.48 48.49 47.80 48.36 670,321 -0.01(-0.02%)
Apr 19, 2013 48.06 48.42 47.63 48.36 1,203,103 +0.54(+1.12%)
Apr 18, 2013 48.26 48.49 47.51 47.83 1,364,171 -0.36(-0.75%)
Apr 17, 2013 47.87 48.40 47.53 48.19 1,596,736 +0.01(+0.02%)
Apr 16, 2013 47.49 48.21 47.35 48.18 1,136,694 +1.03(+2.19%)
Apr 15, 2013 47.84 48.00 47.15 47.15 1,668,232 -0.83(-1.73%)
Apr 12, 2013 47.74 48.24 47.42 47.98 876,250 +0.04(+0.07%)
Apr 11, 2013 47.68 48.41 46.94 47.94 1,358,198 +0.17(+0.35%)
Apr 10, 2013 46.65 48.32 46.48 47.77 1,974,614 +1.11(+2.38%)
Apr 09, 2013 46.91 46.91 46.11 46.66 889,234 -0.07(-0.15%)
Apr 08, 2013 46.24 46.75 45.75 46.73 1,231,977 +0.52(+1.13%)
Apr 05, 2013 45.82 46.28 45.25 46.21 1,292,775 -0.35(-0.76%)
Apr 04, 2013 46.00 47.01 45.86 46.57 1,114,945 +0.50(+1.09%)
Apr 03, 2013 46.74 47.04 45.67 46.06 2,198,743 -0.60(-1.29%)
Apr 02, 2013 46.66 47.09 46.25 46.66 1,069,808 +0.12(+0.27%)
Apr 01, 2013 46.84 47.07 46.22 46.54 1,739,214 -0.49(-1.03%)
Mar 28, 2013 46.35 47.07 46.08 47.02 1,714,189 +0.72(+1.56%)
Mar 27, 2013 45.60 46.38 45.17 46.30 1,268,338 +0.37(+0.81%)
Mar 26, 2013 46.10 46.19 45.17 45.93 1,339,877 -0.11(-0.25%)
Mar 25, 2013 45.57 46.26 45.42 46.04 1,092,233 +0.78(+1.73%)
Mar 22, 2013 45.37 46.04 45.07 45.26 1,364,324 +0.00(+0.00%)
Mar 21, 2013 45.31 45.79 45.01 45.26 919,717 -0.49(-1.06%)
Mar 20, 2013 45.12 45.85 45.07 45.75 1,819,036 +1.06(+2.37%)
Mar 19, 2013 45.37 45.57 44.40 44.69 1,253,085 -0.66(-1.46%)
Mar 18, 2013 45.00 45.60 44.67 45.35 797,471 -0.17(-0.37%)
Mar 15, 2013 45.29 45.79 45.24 45.52 1,668,398 +0.10(+0.21%)
Mar 14, 2013 45.63 45.83 45.33 45.42 1,055,985 -0.18(-0.39%)
Mar 13, 2013 44.99 45.66 44.73 45.60 1,377,803 +0.56(+1.23%)
Mar 12, 2013 45.14 45.42 44.80 45.04 1,604,214 -0.22(-0.49%)
Mar 11, 2013 44.78 45.37 44.40 45.26 1,527,598 +0.33(+0.73%)
Mar 08, 2013 44.54 45.01 43.74 44.93 1,981,166 +0.64(+1.43%)
Mar 07, 2013 44.42 44.59 44.16 44.30 1,519,746 -0.08(-0.18%)
Mar 06, 2013 44.30 44.88 44.21 44.38 2,848,668 +0.23(+0.52%)
Mar 05, 2013 43.65 44.40 43.65 44.15 4,158,811 +0.61(+1.40%)
Mar 04, 2013 42.76 43.55 42.66 43.54 2,734,258 +0.39(+0.90%)
Mar 01, 2013 42.15 43.18 42.10 43.15 2,433,432 +0.77(+1.81%)
Feb 28, 2013 42.50 42.63 42.23 42.38 3,142,320 -0.30(-0.70%)
Feb 27, 2013 41.76 42.76 41.76 42.68 2,314,910 +0.79(+1.89%)
Feb 26, 2013 41.71 42.01 40.97 41.89 2,048,156 +0.70(+1.69%)
Feb 25, 2013 42.72 43.09 41.17 41.19 2,360,973 -1.38(-3.23%)
Feb 22, 2013 42.00 42.83 41.94 42.57 2,533,965 +0.71(+1.69%)
Feb 21, 2013 41.74 42.16 41.46 41.86 2,057,638 +0.09(+0.21%)
Feb 20, 2013 42.11 42.56 41.75 41.78 3,375,159 -1.06(-2.47%)
Feb 19, 2013 41.21 42.92 41.14 42.83 4,443,658 +1.56(+3.78%)
Feb 15, 2013 40.71 41.45 40.71 41.27 3,210,735 +0.28(+0.69%)
Feb 14, 2013 41.17 41.70 40.83 40.99 3,320,129 -0.10(-0.23%)
Feb 13, 2013 41.10 41.36 40.17 41.09 4,898,781 +0.61(+1.52%)
Feb 12, 2013 39.82 41.40 39.73 40.47 6,195,739 +0.53(+1.32%)
Feb 11, 2013 38.21 40.30 37.86 39.95 8,547,471 +1.86(+4.89%)
Feb 08, 2013 39.76 40.76 35.71 38.08 18,462,710 -3.18(-7.70%)
Feb 07, 2013 42.01 42.04 40.16 41.26 11,001,399 -0.44(-1.05%)
Feb 06, 2013 41.24 42.57 39.96 41.70 13,589,435 -1.72(-3.96%)
Feb 04, 2013 48.41 48.64 42.94 43.42 13,007,200 -5.18(-10.66%)
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.