Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.45 33.45 31.63 31.78 4,236,277 -2.11(-6.22%)
Feb 28, 2008 33.98 34.31 33.25 33.89 2,846,723 -0.49(-1.41%)
Feb 27, 2008 35.12 35.15 34.18 34.38 3,775,719 -1.03(-2.91%)
Feb 26, 2008 32.46 35.89 32.46 35.41 8,881,801 +2.85(+8.74%)
Feb 25, 2008 32.13 32.71 31.67 32.56 4,358,540 +0.51(+1.59%)
Feb 22, 2008 32.22 32.54 31.27 32.05 2,612,194 -0.16(-0.49%)
Feb 21, 2008 32.89 33.46 32.05 32.21 4,092,230 -0.50(-1.53%)
Feb 20, 2008 31.92 32.71 31.37 32.71 2,444,725 +0.58(+1.80%)
Feb 19, 2008 32.78 32.98 31.96 32.13 2,105,849 -0.33(-1.01%)
Feb 18, 2008 32.26 32.75 31.68 32.46 0 +0.00(+0.00%)
Feb 15, 2008 32.26 32.75 31.68 32.46 3,237,197 +0.19(+0.60%)
Feb 14, 2008 32.81 33.82 32.20 32.27 4,330,799 -0.80(-2.43%)
Feb 13, 2008 32.49 33.32 32.28 33.07 6,223,876 +0.76(+2.36%)
Feb 12, 2008 31.98 32.96 30.75 32.31 10,089,579 +1.91(+6.28%)
Feb 11, 2008 30.09 30.72 29.23 30.40 4,491,248 +0.24(+0.80%)
Feb 08, 2008 31.47 31.93 29.90 30.16 6,813,927 -0.80(-2.59%)
Feb 07, 2008 28.53 31.07 28.53 30.96 14,849,064 +2.92(+10.41%)
Feb 06, 2008 29.03 29.27 27.88 28.04 4,541,673 -0.38(-1.33%)
Feb 05, 2008 29.51 29.56 28.37 28.42 5,261,798 -1.04(-3.52%)
Feb 04, 2008 29.65 30.49 29.39 29.46 3,946,206 -0.65(-2.17%)
Feb 01, 2008 29.23 30.39 29.16 30.11 5,738,483 +1.00(+3.45%)
Jan 31, 2008 28.92 29.76 27.90 29.11 11,323,222 -0.22(-0.74%)
Jan 30, 2008 30.04 30.61 29.25 29.32 5,740,659 -0.79(-2.61%)
Jan 29, 2008 29.84 30.25 29.08 30.11 3,346,094 +0.51(+1.72%)
Jan 28, 2008 30.39 30.49 29.22 29.60 4,833,211 -0.54(-1.78%)
Jan 25, 2008 31.03 31.80 30.03 30.13 4,838,088 -0.53(-1.72%)
Jan 24, 2008 30.03 31.80 30.03 30.66 8,340,466 +0.87(+2.92%)
Jan 23, 2008 27.85 29.98 27.16 29.79 13,554,779 +1.04(+3.61%)
Jan 22, 2008 26.91 28.88 26.48 28.75 11,130,631 +0.61(+2.17%)
Jan 21, 2008 29.40 29.42 27.50 28.14 0 +0.00(+0.00%)
Jan 18, 2008 29.40 29.42 27.50 28.14 8,791,954 -1.04(-3.56%)
Jan 17, 2008 30.57 31.18 28.96 29.18 7,770,342 -1.36(-4.44%)
Jan 16, 2008 29.73 31.52 29.43 30.54 7,600,321 +0.61(+2.04%)
Jan 15, 2008 30.18 31.34 29.21 29.93 7,611,500 -0.18(-0.58%)
Jan 14, 2008 29.78 30.33 29.63 30.10 4,378,100 +0.80(+2.74%)
Jan 11, 2008 29.00 29.46 28.42 29.30 5,000,573 +0.09(+0.32%)
Jan 10, 2008 27.76 29.68 27.26 29.21 7,212,648 +1.44(+5.18%)
Jan 09, 2008 27.99 28.48 27.13 27.77 5,632,889 -0.10(-0.36%)
Jan 08, 2008 28.90 29.67 27.87 27.87 5,213,707 -0.83(-2.89%)
Jan 07, 2008 28.03 29.00 27.82 28.70 5,086,023 +0.88(+3.16%)
Jan 04, 2008 28.45 28.45 27.40 27.82 5,846,408 -0.86(-3.01%)
Jan 03, 2008 29.67 29.67 28.55 28.68 3,670,425 -0.66(-2.25%)
Jan 02, 2008 30.19 30.19 29.05 29.34 3,988,677 -0.54(-1.79%)
Jan 01, 2008 30.04 30.34 29.54 29.88 0 +0.00(+0.00%)
Dec 31, 2007 30.04 30.34 29.54 29.88 2,968,249 -0.13(-0.45%)
Dec 28, 2007 30.22 30.49 29.90 30.01 3,325,148 -0.19(-0.64%)
Dec 27, 2007 30.51 30.88 30.15 30.20 2,587,487 -0.54(-1.74%)
Dec 26, 2007 31.38 31.41 30.17 30.74 3,238,585 -0.84(-2.65%)
Dec 24, 2007 31.09 31.83 31.05 31.57 1,391,183 +0.49(+1.56%)
Dec 21, 2007 31.63 31.92 30.85 31.09 5,646,548 -0.12(-0.38%)
Dec 20, 2007 31.98 31.98 30.70 31.21 7,696,343 -0.60(-1.89%)
Dec 19, 2007 32.31 32.46 31.44 31.81 3,833,462 -0.24(-0.76%)
Dec 18, 2007 31.57 32.20 31.45 32.05 4,835,687 +0.78(+2.49%)
Dec 17, 2007 32.13 32.13 31.13 31.27 4,315,995 -0.93(-2.88%)
Dec 14, 2007 32.26 32.89 31.65 32.20 4,351,549 +0.02(+0.05%)
Dec 13, 2007 32.11 32.29 31.27 32.18 5,190,948 +0.05(+0.16%)
Dec 12, 2007 33.61 34.35 31.79 32.13 6,584,294 -0.67(-2.04%)
Dec 11, 2007 34.55 34.55 32.74 32.80 4,354,240 -1.48(-4.32%)
Dec 10, 2007 33.78 35.22 33.43 34.29 3,854,103 +0.87(+2.60%)
Dec 07, 2007 33.16 34.16 33.05 33.41 5,438,616 +0.38(+1.17%)
Dec 06, 2007 31.96 33.11 31.07 33.03 5,626,615 +1.30(+4.09%)
Dec 05, 2007 30.96 31.80 30.74 31.73 4,274,240 +1.26(+4.12%)
Dec 04, 2007 30.53 30.71 29.83 30.48 4,035,067 -0.18(-0.57%)
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.