Moody's Corp (NY: MCO )

380.65 -1.52 (-0.40%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 29.05 30.08 28.64 29.13 4,499,589 -0.36(-1.22%)
Jul 30, 2008 31.38 32.22 28.81 29.49 10,240,120 -0.76(-2.52%)
Jul 29, 2008 30.25 30.27 28.04 30.25 5,555,115 +2.18(+7.75%)
Jul 28, 2008 28.51 29.20 27.95 28.08 4,644,233 -0.48(-1.67%)
Jul 25, 2008 28.98 29.34 28.34 28.55 3,788,908 -0.08(-0.26%)
Jul 24, 2008 30.95 30.95 28.45 28.63 4,209,533 -1.47(-4.89%)
Jul 23, 2008 29.64 30.88 29.54 30.10 8,080,747 +0.22(+0.73%)
Jul 22, 2008 28.04 30.03 27.54 29.88 6,264,486 +1.31(+4.57%)
Jul 21, 2008 29.21 29.62 28.39 28.58 4,507,247 -0.83(-2.82%)
Jul 18, 2008 29.38 29.88 29.05 29.41 7,219,715 +0.29(+1.01%)
Jul 17, 2008 28.03 29.42 27.92 29.11 7,183,274 +1.31(+4.69%)
Jul 16, 2008 25.94 27.99 25.73 27.81 9,070,103 +1.89(+7.30%)
Jul 15, 2008 25.73 26.70 24.95 25.92 13,064,377 -0.17(-0.64%)
Jul 14, 2008 26.24 27.17 25.86 26.08 6,239,904 +0.14(+0.55%)
Jul 11, 2008 27.17 27.44 24.64 25.94 16,281,210 -1.61(-5.83%)
Jul 10, 2008 25.93 27.67 25.52 27.55 7,929,153 +0.39(+1.42%)
Jul 09, 2008 27.98 28.79 26.87 27.16 6,181,832 -0.83(-2.96%)
Jul 08, 2008 27.03 28.39 26.36 27.99 10,010,151 +0.32(+1.15%)
Jul 07, 2008 28.58 28.98 27.32 27.67 7,918,318 -0.73(-2.56%)
Jul 04, 2008 28.18 28.58 27.47 28.40 3,996,367 +0.00(+0.00%)
Jul 03, 2008 28.18 28.58 27.47 28.40 3,996,367 +0.41(+1.46%)
Jul 02, 2008 28.45 29.23 27.87 27.99 7,297,788 -0.40(-1.41%)
Jul 01, 2008 26.65 29.14 26.39 28.39 10,250,812 -0.43(-1.48%)
Jun 30, 2008 28.85 29.76 28.50 28.82 4,996,738 -0.24(-0.83%)
Jun 27, 2008 28.93 29.46 28.64 29.06 6,038,911 -0.23(-0.80%)
Jun 26, 2008 30.13 30.13 29.24 29.30 3,693,941 -1.29(-4.21%)
Jun 25, 2008 29.79 31.21 29.67 30.59 3,460,370 +0.83(+2.78%)
Jun 24, 2008 30.39 30.70 29.41 29.76 5,852,263 -0.80(-2.63%)
Jun 23, 2008 31.85 31.93 30.39 30.56 3,371,275 -1.17(-3.69%)
Jun 20, 2008 31.93 32.26 30.98 31.73 3,503,766 -0.49(-1.51%)
Jun 19, 2008 31.60 32.28 30.60 32.22 4,072,932 +0.54(+1.69%)
Jun 18, 2008 31.67 32.00 31.10 31.68 3,097,494 -0.21(-0.66%)
Jun 17, 2008 33.36 33.62 31.88 31.89 3,136,115 -1.22(-3.69%)
Jun 16, 2008 33.09 33.40 32.54 33.11 3,513,817 -0.13(-0.40%)
Jun 13, 2008 33.47 33.68 32.32 33.25 3,457,831 +0.37(+1.12%)
Jun 12, 2008 32.68 33.45 32.42 32.88 3,673,470 +0.70(+2.18%)
Jun 11, 2008 32.64 33.52 31.83 32.18 4,340,053 -0.95(-2.88%)
Jun 10, 2008 33.16 33.41 31.60 33.13 4,239,854 +1.24(+3.88%)
Jun 09, 2008 32.04 33.23 31.67 31.89 4,313,692 -0.85(-2.61%)
Jun 06, 2008 34.22 34.28 32.70 32.75 3,936,304 -1.88(-5.44%)
Jun 05, 2008 33.22 34.90 33.05 34.63 5,805,154 +1.46(+4.42%)
Jun 04, 2008 31.97 34.44 31.66 33.16 11,721,550 +0.99(+3.07%)
Jun 03, 2008 30.73 32.34 30.54 32.18 7,164,613 +1.51(+4.91%)
Jun 02, 2008 30.85 31.23 29.99 30.67 3,650,294 -0.36(-1.16%)
May 30, 2008 31.49 31.49 30.87 31.03 3,779,556 -0.30(-0.96%)
May 29, 2008 30.24 31.44 30.08 31.33 4,665,681 +1.04(+3.43%)
May 28, 2008 29.16 30.82 29.16 30.29 7,418,354 +1.11(+3.81%)
May 27, 2008 28.37 29.50 27.87 29.18 6,865,597 +0.59(+2.08%)
May 26, 2008 28.13 29.04 27.73 28.59 0 +0.00(+0.00%)
May 23, 2008 28.13 29.04 27.73 28.59 10,575,061 -0.29(-1.01%)
May 22, 2008 29.58 29.91 27.76 28.88 28,667,334 -2.01(-6.50%)
May 21, 2008 36.13 36.13 30.34 30.89 40,287,036 -5.85(-15.92%)
May 20, 2008 37.92 37.95 36.47 36.74 5,491,598 -1.56(-4.09%)
May 19, 2008 37.47 38.80 37.36 38.30 6,847,091 +0.64(+1.71%)
May 16, 2008 37.44 37.91 36.95 37.66 8,429,183 +0.34(+0.92%)
May 15, 2008 36.07 37.51 35.76 37.31 4,462,431 +0.99(+2.72%)
May 14, 2008 35.97 36.62 35.75 36.33 3,616,753 +0.57(+1.59%)
May 13, 2008 34.72 36.06 34.50 35.76 6,946,974 +1.46(+4.24%)
May 12, 2008 32.88 34.49 32.83 34.30 3,561,752 +1.30(+3.93%)
May 09, 2008 32.80 33.54 32.62 33.00 1,158,045 +0.10(+0.31%)
May 08, 2008 33.21 33.67 32.68 32.90 2,308,863 -0.47(-1.40%)
May 07, 2008 33.39 34.37 33.32 33.37 3,569,786 -0.07(-0.20%)
May 06, 2008 32.45 33.51 32.06 33.44 2,781,602 +0.90(+2.75%)
May 05, 2008 32.64 32.95 32.29 32.54 2,098,259 -0.41(-1.24%)
May 02, 2008 32.75 33.23 32.53 32.95 3,010,446 +0.66(+2.05%)
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.