Moody's Corp (NY: MCO )

491.38 +6.71 (+1.39%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.40 21.34 19.13 20.94 4,763,749 +1.33(+6.80%)
Oct 30, 2008 18.18 19.80 17.67 19.61 6,567,255 +2.39(+13.87%)
Oct 29, 2008 16.33 18.35 16.06 17.22 6,498,582 +0.36(+2.14%)
Oct 28, 2008 15.16 16.86 14.52 16.86 8,114,811 +2.17(+14.76%)
Oct 27, 2008 15.29 16.35 14.69 14.69 4,785,626 -1.09(-6.90%)
Oct 24, 2008 15.65 17.01 15.41 15.78 6,565,559 -1.51(-8.75%)
Oct 23, 2008 17.46 17.85 16.07 17.29 7,162,747 -0.38(-2.17%)
Oct 22, 2008 18.82 19.29 16.41 17.68 8,606,408 -2.20(-11.07%)
Oct 21, 2008 21.16 21.31 19.58 19.88 3,986,666 -1.59(-7.43%)
Oct 20, 2008 20.47 21.68 20.04 21.47 2,946,220 +1.06(+5.17%)
Oct 17, 2008 18.55 21.27 18.55 20.41 5,397,323 -0.05(-0.24%)
Oct 16, 2008 20.14 20.61 18.93 20.46 5,143,578 +0.49(+2.46%)
Oct 15, 2008 21.85 22.30 19.94 19.97 5,114,841 -2.56(-11.36%)
Oct 14, 2008 21.39 22.84 21.13 22.53 7,354,179 +2.23(+11.00%)
Oct 13, 2008 20.25 20.45 19.38 20.30 6,410,535 +1.28(+6.71%)
Oct 10, 2008 17.80 19.52 16.60 19.02 8,829,012 -0.54(-2.76%)
Oct 09, 2008 22.24 22.25 19.29 19.56 7,348,883 -2.52(-11.41%)
Oct 08, 2008 21.88 23.70 21.27 22.08 4,771,751 -0.47(-2.10%)
Oct 07, 2008 23.19 24.53 22.56 22.56 5,204,426 -0.57(-2.48%)
Oct 06, 2008 23.72 24.52 22.90 23.13 4,794,378 -1.41(-5.73%)
Oct 03, 2008 25.66 26.80 24.22 24.54 3,725,144 -0.10(-0.40%)
Oct 02, 2008 26.66 27.38 24.56 24.64 3,194,544 -1.54(-5.88%)
Oct 01, 2008 27.78 27.78 25.85 26.17 2,277,178 -1.64(-5.88%)
Sep 30, 2008 26.16 28.33 24.54 27.81 5,304,486 +2.44(+9.61%)
Sep 29, 2008 26.59 28.10 25.37 25.37 4,301,700 -1.78(-6.57%)
Sep 26, 2008 27.43 28.14 26.83 27.15 0 -0.57(-2.06%)
Sep 25, 2008 28.26 28.63 27.19 27.73 3,370,660 -0.38(-1.37%)
Sep 24, 2008 28.34 28.61 27.17 28.11 3,134,733 +0.05(+0.17%)
Sep 23, 2008 28.41 28.44 27.83 28.06 4,208,295 -0.08(-0.29%)
Sep 22, 2008 31.08 31.08 28.05 28.14 6,434,168 -1.41(-4.79%)
Sep 19, 2008 31.78 32.71 29.27 29.56 0 -0.38(-1.26%)
Sep 18, 2008 28.28 29.94 26.40 29.94 12,449,080 +2.04(+7.30%)
Sep 17, 2008 29.60 30.21 27.62 27.90 8,064,824 -2.53(-8.31%)
Sep 16, 2008 28.93 30.43 28.41 30.43 7,696,699 +0.82(+2.76%)
Sep 15, 2008 30.16 31.27 29.57 29.61 7,223,841 -1.98(-6.27%)
Sep 12, 2008 31.33 32.05 31.03 31.59 3,586,734 -0.49(-1.53%)
Sep 11, 2008 31.32 32.09 30.44 32.08 5,287,252 +0.16(+0.51%)
Sep 10, 2008 32.51 32.73 31.02 31.91 5,232,626 -0.44(-1.37%)
Sep 09, 2008 33.62 34.69 32.36 32.36 5,324,867 -1.60(-4.72%)
Sep 08, 2008 33.94 34.70 33.38 33.96 7,648,216 +1.90(+5.92%)
Sep 05, 2008 32.22 32.70 31.09 32.06 0 -0.50(-1.53%)
Sep 04, 2008 33.36 33.94 32.45 32.56 4,078,882 -1.18(-3.49%)
Sep 03, 2008 33.15 33.82 32.82 33.74 2,867,773 +0.12(+0.37%)
Sep 02, 2008 33.57 35.23 33.44 33.62 5,535,793 +0.36(+1.08%)
Aug 29, 2008 32.58 33.63 32.55 33.26 0 +0.11(+0.35%)
Aug 28, 2008 32.37 33.39 32.11 33.14 4,324,629 +0.79(+2.45%)
Aug 27, 2008 31.23 32.35 31.04 32.35 4,015,974 +0.98(+3.13%)
Aug 26, 2008 30.70 31.45 30.70 31.37 2,009,106 +0.26(+0.84%)
Aug 25, 2008 31.77 31.77 30.84 31.11 2,882,332 -0.89(-2.79%)
Aug 22, 2008 30.77 32.01 30.77 32.00 3,993,287 +1.48(+4.85%)
Aug 21, 2008 29.76 30.78 29.65 30.52 3,160,420 +0.35(+1.17%)
Aug 20, 2008 30.73 31.29 29.98 30.16 6,290,839 -0.57(-1.86%)
Aug 19, 2008 31.43 31.45 30.29 30.74 4,980,434 -0.93(-2.94%)
Aug 18, 2008 32.87 32.87 31.51 31.67 7,714,412 -0.99(-3.03%)
Aug 15, 2008 32.14 33.41 32.13 32.66 0 +0.53(+1.65%)
Aug 14, 2008 30.59 32.24 30.59 32.13 5,594,713 +0.91(+2.90%)
Aug 13, 2008 31.26 31.48 30.44 31.22 9,315,431 -0.29(-0.91%)
Aug 12, 2008 32.60 32.86 31.39 31.51 7,160,993 -1.44(-4.38%)
Aug 11, 2008 31.71 33.21 31.49 32.95 8,296,927 +0.84(+2.62%)
Aug 08, 2008 30.81 32.37 30.70 32.11 4,403,707 +1.22(+3.96%)
Aug 07, 2008 31.08 31.61 30.55 30.89 4,046,688 -0.47(-1.51%)
Aug 06, 2008 30.85 31.36 30.17 31.36 6,544,720 +0.37(+1.18%)
Aug 05, 2008 30.10 31.05 29.66 30.99 5,677,356 +1.40(+4.71%)
Aug 04, 2008 30.14 30.15 28.69 29.60 5,270,476 +0.55(+1.88%)
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.