Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.15 18.86 17.55 17.93 8,404 -0.07(-0.38%)
Aug 30, 2010 18.10 18.10 17.94 17.99 1,775,674 -0.17(-0.93%)
Aug 27, 2010 17.91 18.16 17.70 18.16 1,223,478 +0.31(+1.76%)
Aug 26, 2010 18.05 18.25 17.78 17.85 3,261 -0.14(-0.80%)
Aug 25, 2010 17.81 18.07 17.70 17.99 4,658 +0.12(+0.66%)
Aug 24, 2010 17.99 18.12 17.86 17.88 322 -0.34(-1.86%)
Aug 23, 2010 18.42 18.49 17.99 18.22 2,195,638 -0.18(-0.97%)
Aug 20, 2010 18.52 18.64 18.19 18.39 1,539,944 -0.26(-1.41%)
Aug 19, 2010 18.99 19.04 18.60 18.66 322 -0.44(-2.31%)
Aug 18, 2010 18.79 19.13 18.59 19.10 1,799,831 +0.34(+1.83%)
Aug 17, 2010 18.93 18.96 18.72 18.75 1,404 -0.02(-0.09%)
Aug 16, 2010 18.39 18.83 18.34 18.77 2,309,542 +0.30(+1.64%)
Aug 13, 2010 18.47 18.70 18.47 18.47 1,313,946 -0.27(-1.44%)
Aug 12, 2010 18.63 18.77 18.55 18.74 2,052,308 -0.08(-0.45%)
Aug 11, 2010 19.39 19.39 18.81 18.82 259 -0.85(-4.33%)
Aug 10, 2010 19.76 19.86 19.57 19.67 2,017,919 -0.26(-1.31%)
Aug 09, 2010 19.90 20.02 19.77 19.93 1,219,042 +0.09(+0.47%)
Aug 06, 2010 19.84 19.93 19.56 19.84 1,517,464 -0.27(-1.34%)
Aug 05, 2010 20.15 20.27 19.94 20.11 1,346,859 -0.18(-0.87%)
Aug 04, 2010 20.22 20.34 20.05 20.29 1,602,591 +0.15(+0.75%)
Aug 03, 2010 19.80 20.19 19.74 20.14 4,680 +0.23(+1.14%)
Aug 02, 2010 20.08 20.24 19.86 19.91 2,483,617 +0.05(+0.25%)
Jul 30, 2010 19.86 20.00 19.65 19.86 2,066,373 -0.08(-0.38%)
Jul 29, 2010 19.55 20.38 19.46 19.93 5,135,627 +0.84(+4.42%)
Jul 28, 2010 19.09 19.39 19.06 19.09 3,460 -0.20(-1.05%)
Jul 27, 2010 19.29 19.77 19.25 19.29 2,601 -0.18(-0.91%)
Jul 26, 2010 19.01 19.47 18.90 19.47 1,732,735 +0.40(+2.08%)
Jul 23, 2010 18.94 19.18 18.77 19.07 2,430,799 +0.14(+0.76%)
Jul 22, 2010 18.91 19.11 18.81 18.93 4,841,014 +0.23(+1.22%)
Jul 21, 2010 18.82 19.09 18.44 18.70 3,531,991 -0.12(-0.63%)
Jul 20, 2010 18.82 18.83 17.97 18.82 2,277,649 +0.40(+2.20%)
Jul 19, 2010 18.57 18.68 18.26 18.42 2,041,158 -0.08(-0.46%)
Jul 16, 2010 18.50 19.05 18.41 18.50 3,312,679 -0.45(-2.36%)
Jul 15, 2010 18.89 19.00 18.42 18.95 2,428,616 +0.07(+0.36%)
Jul 14, 2010 19.05 19.08 18.71 18.88 2,244,981 -0.24(-1.24%)
Jul 13, 2010 18.72 19.20 18.72 19.12 2,643,946 +0.56(+3.00%)
Jul 12, 2010 18.53 18.69 18.41 18.56 2,766,274 -0.03(-0.14%)
Jul 09, 2010 18.58 18.62 17.97 18.58 3,379,399 +0.62(+3.47%)
Jul 08, 2010 17.37 17.99 17.32 17.96 3,875,645 +0.78(+4.57%)
Jul 07, 2010 16.64 17.20 16.58 17.18 3,355,069 +0.53(+3.19%)
Jul 06, 2010 16.65 17.23 16.50 16.65 2,537 -0.22(-1.30%)
Jul 02, 2010 16.86 17.08 16.63 16.86 2,825,253 +0.15(+0.91%)
Jul 01, 2010 16.71 16.94 16.41 16.71 2,653,495 -0.08(-0.50%)
Jun 30, 2010 16.86 17.15 16.44 16.80 6,713,892 -0.08(-0.45%)
Jun 29, 2010 16.87 17.75 16.86 16.87 1,412 -1.69(-9.09%)
Jun 25, 2010 18.56 18.74 17.45 18.56 7,645,960 +1.19(+6.85%)
Jun 24, 2010 17.77 17.81 17.34 17.37 2,695,324 -0.45(-2.51%)
Jun 23, 2010 17.51 18.02 17.46 17.82 3,532,968 +0.34(+1.93%)
Jun 22, 2010 18.00 18.04 17.45 17.48 3,468,197 -0.40(-2.26%)
Jun 21, 2010 17.94 18.19 17.79 17.88 2,571,339 +0.09(+0.52%)
Jun 18, 2010 17.79 17.94 17.54 17.79 3,798,935 +0.24(+1.35%)
Jun 17, 2010 18.50 18.54 17.33 17.56 6,227,963 -0.79(-4.32%)
Jun 16, 2010 17.61 18.43 17.51 18.35 9,138,794 +0.45(+2.50%)
Jun 15, 2010 17.00 17.94 16.96 17.90 7,259,556 +1.11(+6.63%)
Jun 14, 2010 16.79 17.02 16.55 16.79 5,021,261 +0.19(+1.17%)
Jun 11, 2010 16.27 16.61 16.16 16.59 3,306,061 +0.17(+1.03%)
Jun 10, 2010 16.21 16.44 15.90 16.43 3,748,926 +0.58(+3.67%)
Jun 09, 2010 16.19 16.30 15.76 15.84 4,599,279 -0.14(-0.90%)
Jun 08, 2010 15.90 16.27 15.60 15.99 4,185,489 +0.18(+1.12%)
Jun 07, 2010 15.94 16.07 15.64 15.81 6,092,926 -0.12(-0.74%)
Jun 04, 2010 15.93 16.54 15.90 15.93 6,630,778 -0.67(-4.06%)
Jun 03, 2010 16.73 17.11 16.49 16.60 6,821,107 -0.18(-1.06%)
Jun 02, 2010 16.41 16.83 16.21 16.78 35,019 +0.51(+3.11%)
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.