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 (%)
May 29, 2009 22.40 22.99 22.30 22.92 3,901,194 +0.42(+1.86%)
May 28, 2009 22.60 23.02 21.49 22.50 6,998,364 -1.05(-4.48%)
May 27, 2009 24.23 24.59 23.52 23.56 2,208,563 -0.65(-2.70%)
May 26, 2009 23.17 24.36 22.93 24.21 2,895,099 +0.87(+3.73%)
May 22, 2009 23.66 23.88 23.26 23.34 1,643,184 -0.18(-0.78%)
May 21, 2009 23.62 23.80 23.15 23.52 2,286,173 -0.52(-2.16%)
May 20, 2009 24.93 25.07 23.92 24.04 2,740,711 -0.54(-2.21%)
May 19, 2009 24.73 25.04 24.44 24.59 2,613,128 -0.28(-1.11%)
May 18, 2009 24.16 24.98 23.71 24.86 3,071,991 +1.10(+4.61%)
May 15, 2009 23.48 24.39 22.75 23.77 2,523,926 +0.00(+0.00%)
May 14, 2009 23.00 23.96 23.00 23.77 3,413,886 +0.44(+1.87%)
May 13, 2009 24.56 24.59 23.21 23.33 5,800,199 -1.73(-6.91%)
May 12, 2009 26.08 26.39 24.78 25.06 4,047,760 -0.93(-3.57%)
May 11, 2009 25.52 26.54 25.24 25.99 3,412,553 -0.14(-0.54%)
May 08, 2009 25.48 26.13 25.01 26.13 4,407,651 +1.36(+5.47%)
May 07, 2009 26.59 26.59 24.64 24.78 5,496,819 -1.27(-4.88%)
May 06, 2009 26.41 26.42 25.75 26.05 6,110,330 -0.06(-0.22%)
May 05, 2009 25.14 26.60 25.02 26.11 4,501,474 +0.75(+2.97%)
May 04, 2009 24.66 25.43 24.62 25.36 4,128,651 +0.67(+2.71%)
May 01, 2009 24.45 24.83 24.31 24.69 3,225,578 -0.02(-0.07%)
Apr 30, 2009 24.38 25.11 24.38 24.70 4,579,733 +0.61(+2.54%)
Apr 29, 2009 23.57 24.69 23.55 24.09 5,646,511 +1.09(+4.73%)
Apr 28, 2009 24.23 24.23 22.93 23.00 6,302,232 -1.78(-7.19%)
Apr 27, 2009 23.77 24.95 23.61 24.79 4,984,161 +0.65(+2.70%)
Apr 24, 2009 23.33 24.26 22.92 24.13 4,254,983 +0.79(+3.37%)
Apr 23, 2009 23.27 23.43 22.43 23.35 2,960,743 +0.56(+2.46%)
Apr 22, 2009 22.38 23.57 22.23 22.79 3,573,922 -0.37(-1.59%)
Apr 21, 2009 22.54 23.19 22.16 23.16 6,325,777 +0.51(+2.25%)
Apr 20, 2009 23.35 23.59 22.61 22.64 5,759,293 -1.33(-5.55%)
Apr 17, 2009 22.64 24.15 22.49 23.98 7,848,198 +1.08(+4.71%)
Apr 16, 2009 20.92 23.06 20.55 22.90 8,961,887 +2.52(+12.36%)
Apr 15, 2009 19.71 20.41 19.67 20.38 4,792,470 +0.19(+0.95%)
Apr 14, 2009 20.52 21.00 20.11 20.18 4,615,595 -1.12(-5.26%)
Apr 13, 2009 20.17 21.46 19.44 21.31 5,140,276 +0.81(+3.96%)
Apr 09, 2009 19.62 20.57 19.27 20.49 5,190,061 +1.46(+7.70%)
Apr 08, 2009 18.74 19.10 18.56 19.03 2,032,584 +0.45(+2.43%)
Apr 07, 2009 18.90 19.04 18.56 18.58 2,795,080 -0.73(-3.77%)
Apr 06, 2009 19.39 19.41 18.76 19.31 4,255,988 -0.39(-2.00%)
Apr 03, 2009 19.44 19.76 18.37 19.70 5,421,104 +1.17(+6.32%)
Apr 02, 2009 19.00 19.36 18.10 18.53 6,829,905 +0.50(+2.79%)
Apr 01, 2009 18.82 19.59 17.75 18.03 9,535,812 -1.15(-6.02%)
Mar 31, 2009 18.59 19.68 18.41 19.18 5,708,471 +0.85(+4.66%)
Mar 30, 2009 18.53 19.07 18.13 18.33 5,336,290 -1.26(-6.45%)
Mar 26, 2009 18.89 19.67 18.48 19.59 7,119,246 +0.98(+5.26%)
Mar 25, 2009 18.26 18.94 17.89 18.61 6,755,885 +0.30(+1.65%)
Mar 24, 2009 16.66 18.46 16.57 18.31 7,941,202 +1.03(+5.96%)
Mar 23, 2009 16.49 17.31 16.45 17.28 6,617,352 +1.56(+9.96%)
Mar 20, 2009 16.14 16.52 15.67 15.72 5,581,549 -0.23(-1.47%)
Mar 19, 2009 16.77 16.77 15.89 15.95 4,694,740 -0.52(-3.13%)
Mar 18, 2009 15.71 16.53 15.36 16.47 5,449,088 +0.68(+4.33%)
Mar 17, 2009 15.10 15.78 14.85 15.78 4,829,111 +0.64(+4.20%)
Mar 16, 2009 15.49 15.80 15.05 15.15 5,267,483 -0.13(-0.88%)
Mar 13, 2009 15.24 15.41 14.90 15.28 0 +0.07(+0.44%)
Mar 12, 2009 14.98 15.29 14.52 15.21 6,670,402 +0.25(+1.68%)
Mar 11, 2009 14.99 15.21 14.49 14.96 6,142,758 -0.11(-0.72%)
Mar 10, 2009 13.85 15.11 13.66 15.07 6,668,925 +1.57(+11.66%)
Mar 09, 2009 13.16 13.94 13.13 13.50 4,735,937 +0.08(+0.56%)
Mar 06, 2009 13.86 13.86 13.03 13.42 0 -0.27(-1.96%)
Mar 05, 2009 13.57 13.93 13.50 13.69 7,956,819 -0.35(-2.50%)
Mar 04, 2009 13.78 14.37 13.48 14.04 10,198,358 +0.20(+1.45%)
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.