Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.33 18.50 17.37 17.61 0 -0.46(-2.55%)
Jan 29, 2009 18.70 19.16 17.99 18.07 4,854,131 -1.18(-6.11%)
Jan 28, 2009 18.25 19.36 18.22 19.25 5,237,171 +1.13(+6.22%)
Jan 27, 2009 17.51 18.24 17.19 18.12 5,411,059 +0.82(+4.75%)
Jan 26, 2009 17.74 17.97 16.89 17.30 5,234,844 -0.18(-1.03%)
Jan 23, 2009 16.68 17.80 16.60 17.48 5,396,290 +0.16(+0.95%)
Jan 22, 2009 17.04 17.83 16.61 17.32 6,331,488 +0.29(+1.69%)
Jan 21, 2009 16.72 17.16 15.64 17.03 7,344,312 +0.96(+5.99%)
Jan 20, 2009 17.67 18.01 15.97 16.07 7,626,562 -1.52(-8.65%)
Jan 16, 2009 19.18 19.32 17.18 17.59 12,753,380 -0.88(-4.76%)
Jan 15, 2009 19.49 19.59 17.83 18.47 11,583,322 -1.10(-5.63%)
Jan 14, 2009 18.46 19.97 18.38 19.57 8,897,083 +0.63(+3.34%)
Jan 13, 2009 18.61 19.12 18.52 18.94 4,905,653 +0.03(+0.17%)
Jan 12, 2009 18.84 19.13 18.55 18.90 4,427,177 -0.03(-0.17%)
Jan 09, 2009 18.71 19.20 18.39 18.94 4,842,539 +0.31(+1.68%)
Jan 08, 2009 18.57 18.68 17.95 18.62 4,266,206 -0.09(-0.48%)
Jan 07, 2009 18.58 18.95 18.47 18.71 3,462,134 -0.18(-0.96%)
Jan 06, 2009 18.42 19.27 18.31 18.90 4,949,250 +0.67(+3.65%)
Jan 05, 2009 18.04 18.37 17.57 18.23 4,630,016 +0.01(+0.05%)
Jan 02, 2009 16.99 18.54 16.31 18.22 0 +1.70(+10.30%)
Jan 01, 2009 16.47 16.73 16.12 16.52 0 +0.00(+0.00%)
Dec 31, 2008 16.47 16.73 16.12 16.52 3,616,417 +0.02(+0.10%)
Dec 30, 2008 16.35 16.54 16.17 16.50 3,992,749 +0.19(+1.16%)
Dec 29, 2008 16.90 16.94 16.17 16.31 3,290,230 -0.59(-3.50%)
Dec 26, 2008 17.22 17.63 16.75 16.91 2,030,854 -0.24(-1.39%)
Dec 24, 2008 17.25 17.34 16.61 17.14 1,092,155 -0.07(-0.38%)
Dec 23, 2008 18.09 18.31 17.03 17.21 4,996,613 -0.76(-4.21%)
Dec 22, 2008 19.25 19.25 17.41 17.97 4,783,255 -0.96(-5.08%)
Dec 19, 2008 18.01 19.16 17.68 18.93 6,027,498 +1.04(+5.84%)
Dec 18, 2008 18.11 18.47 17.56 17.88 4,140,026 -0.13(-0.73%)
Dec 17, 2008 17.40 18.67 16.94 18.02 3,459,794 +0.28(+1.58%)
Dec 16, 2008 17.06 17.79 16.75 17.74 6,043,403 +1.16(+6.99%)
Dec 15, 2008 17.36 17.62 16.30 16.58 3,140,966 -0.81(-4.68%)
Dec 12, 2008 16.89 17.46 16.49 17.39 3,815,658 -0.01(-0.05%)
Dec 11, 2008 17.74 18.67 17.14 17.40 2,600,622 -1.03(-5.58%)
Dec 10, 2008 18.37 19.04 17.80 18.43 1,850,163 +0.16(+0.90%)
Dec 09, 2008 18.34 19.07 18.02 18.26 2,957,313 -0.79(-4.14%)
Dec 08, 2008 18.66 19.21 18.52 19.05 3,326,380 +0.86(+4.70%)
Dec 05, 2008 17.14 18.32 16.24 18.20 2,878,553 +0.90(+5.23%)
Dec 04, 2008 17.19 18.65 16.93 17.29 3,872,292 -0.35(-2.00%)
Dec 03, 2008 16.37 17.74 16.02 17.65 3,759,925 +0.88(+5.25%)
Dec 02, 2008 15.20 16.86 15.09 16.77 4,193,092 +1.28(+8.29%)
Dec 01, 2008 17.30 17.46 15.41 15.48 3,998,844 -2.37(-13.27%)
Nov 28, 2008 17.48 17.87 16.59 17.85 1,887,764 +0.34(+1.93%)
Nov 26, 2008 16.11 17.65 15.80 17.51 4,293,361 +1.09(+6.61%)
Nov 25, 2008 16.92 16.92 15.11 16.43 5,135,555 -0.02(-0.10%)
Nov 24, 2008 15.34 16.63 14.50 16.45 4,957,381 +1.83(+12.55%)
Nov 21, 2008 13.29 16.26 12.73 14.61 6,120,521 +1.76(+13.69%)
Nov 20, 2008 13.82 14.74 12.67 12.85 5,647,282 -1.33(-9.39%)
Nov 19, 2008 15.69 15.69 14.05 14.18 5,583,646 -1.53(-9.73%)
Nov 18, 2008 15.22 15.76 14.84 15.71 7,046,436 +0.27(+1.76%)
Nov 17, 2008 15.64 16.29 15.16 15.44 5,480,495 -0.37(-2.33%)
Nov 14, 2008 17.68 17.93 15.76 15.81 5,111,366 -2.31(-12.73%)
Nov 13, 2008 15.86 18.21 15.34 18.12 8,994,087 +2.49(+15.91%)
Nov 12, 2008 16.62 16.70 15.56 15.63 4,655,621 -1.31(-7.73%)
Nov 11, 2008 17.20 17.68 16.44 16.94 4,269,276 -0.58(-3.31%)
Nov 10, 2008 18.99 19.43 17.30 17.52 2,224,423 -1.30(-6.91%)
Nov 07, 2008 18.66 19.33 18.33 18.82 2,170,631 +0.30(+1.63%)
Nov 06, 2008 18.34 19.68 18.31 18.52 3,721,639 -0.42(-2.20%)
Nov 05, 2008 20.07 20.64 18.80 18.93 3,831,410 -1.82(-8.75%)
Nov 04, 2008 21.18 21.99 20.23 20.75 5,144,725 -0.11(-0.51%)
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.