Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 28.51 30.06 28.31 29.99 4,315,353 +2.37(+8.57%)
Nov 29, 2011 28.08 28.15 27.60 27.63 2,702,101 -0.24(-0.87%)
Nov 28, 2011 28.21 28.54 27.71 27.87 3,264,849 +0.54(+1.96%)
Nov 25, 2011 27.14 27.45 27.14 27.33 981,421 -0.04(-0.16%)
Nov 23, 2011 27.96 28.11 27.38 27.38 1,911,735 -0.92(-3.24%)
Nov 22, 2011 28.27 29.06 28.07 28.29 3,403,693 -0.01(-0.03%)
Nov 21, 2011 27.89 28.42 27.86 28.30 3,622,611 -0.04(-0.15%)
Nov 18, 2011 28.35 28.64 28.02 28.34 1,904,717 +0.22(+0.77%)
Nov 17, 2011 28.40 28.62 27.97 28.13 4,871,990 -0.40(-1.39%)
Nov 16, 2011 29.39 29.44 28.45 28.53 3,918,066 -1.34(-4.48%)
Nov 15, 2011 29.04 29.90 28.91 29.86 3,229,770 +0.83(+2.88%)
Nov 14, 2011 29.97 29.97 28.90 29.03 3,392,645 -1.12(-3.71%)
Nov 11, 2011 29.93 30.22 29.70 30.15 1,737,430 +0.74(+2.52%)
Nov 10, 2011 29.68 30.12 29.05 29.41 1,740,821 +0.13(+0.44%)
Nov 09, 2011 29.93 30.04 29.16 29.28 2,949,031 -1.42(-4.63%)
Nov 08, 2011 30.42 30.83 30.13 30.70 2,916,590 +0.40(+1.31%)
Nov 07, 2011 30.57 30.70 29.93 30.30 2,391,236 -0.21(-0.68%)
Nov 04, 2011 30.23 30.65 29.84 30.51 1,545,894 -0.10(-0.34%)
Nov 03, 2011 30.29 30.76 29.56 30.61 3,170,802 +0.71(+2.36%)
Nov 02, 2011 29.93 30.35 29.60 29.91 2,564,605 +0.60(+2.06%)
Nov 01, 2011 29.35 30.44 29.13 29.31 3,219,168 -1.24(-4.06%)
Oct 31, 2011 30.49 31.04 30.33 30.54 3,020,619 -0.34(-1.11%)
Oct 28, 2011 31.55 31.71 30.76 30.89 3,509,178 -0.74(-2.34%)
Oct 27, 2011 29.80 31.97 29.69 31.63 6,789,563 +2.65(+9.15%)
Oct 26, 2011 28.08 29.28 28.01 28.98 5,335,913 +1.36(+4.92%)
Oct 25, 2011 27.86 27.97 27.36 27.62 3,712,509 -0.56(-1.99%)
Oct 24, 2011 27.06 28.35 27.06 28.18 4,206,216 +1.17(+4.33%)
Oct 21, 2011 26.96 27.27 26.84 27.01 3,099,581 +0.39(+1.45%)
Oct 20, 2011 27.54 27.58 26.45 26.62 3,417,784 -0.97(-3.52%)
Oct 19, 2011 27.70 28.22 27.52 27.59 2,227,655 -0.26(-0.93%)
Oct 18, 2011 27.10 28.00 26.71 27.85 1,772,053 +0.70(+2.57%)
Oct 17, 2011 27.50 27.70 27.08 27.15 1,506,931 -0.54(-1.96%)
Oct 14, 2011 27.54 27.75 27.08 27.70 1,712,088 +0.53(+1.93%)
Oct 13, 2011 27.27 27.32 26.87 27.17 1,363,236 -0.37(-1.34%)
Oct 12, 2011 27.39 27.97 27.13 27.54 2,327,007 +0.53(+1.94%)
Oct 11, 2011 26.97 27.36 26.79 27.02 2,619,955 -0.21(-0.76%)
Oct 10, 2011 27.15 27.27 26.83 27.22 2,777,628 +0.69(+2.59%)
Oct 07, 2011 27.29 27.34 26.48 26.53 3,590,094 -0.61(-2.25%)
Oct 06, 2011 26.57 27.17 26.50 27.15 2,825,184 +1.07(+4.09%)
Oct 05, 2011 26.15 26.71 25.80 26.08 3,891,294 -0.24(-0.92%)
Oct 04, 2011 24.58 26.41 24.35 26.32 4,361,654 +1.41(+5.67%)
Oct 03, 2011 26.33 26.50 24.86 24.91 3,772,615 -1.30(-4.96%)
Sep 30, 2011 25.79 26.66 25.74 26.21 4,011,586 -0.43(-1.62%)
Sep 29, 2011 27.06 27.23 26.00 26.64 3,598,794 +0.18(+0.68%)
Sep 28, 2011 27.24 27.51 26.40 26.46 3,603,963 -0.65(-2.38%)
Sep 27, 2011 27.42 27.76 26.96 27.10 3,246,563 +0.33(+1.22%)
Sep 26, 2011 26.36 26.82 25.38 26.77 3,643,939 +0.64(+2.44%)
Sep 23, 2011 25.98 26.19 25.57 26.14 3,404,515 -0.05(-0.20%)
Sep 22, 2011 26.30 26.89 25.44 26.19 6,118,369 -1.14(-4.19%)
Sep 21, 2011 28.09 28.57 27.31 27.33 4,914,589 -0.96(-3.38%)
Sep 20, 2011 26.74 28.96 26.68 28.29 5,854,208 +0.15(+0.52%)
Sep 19, 2011 27.54 28.35 27.39 28.14 3,860,712 -0.15(-0.55%)
Sep 16, 2011 28.15 28.32 27.63 28.30 3,590,556 +0.41(+1.48%)
Sep 15, 2011 27.60 27.94 27.34 27.89 2,632,089 +0.65(+2.37%)
Sep 14, 2011 26.47 27.60 26.05 27.24 5,020,217 +1.02(+3.87%)
Sep 13, 2011 25.38 26.31 25.04 26.22 3,339,314 +0.83(+3.29%)
Sep 12, 2011 24.49 25.39 24.31 25.39 3,681,605 +0.46(+1.83%)
Sep 09, 2011 25.49 25.51 24.53 24.93 3,343,354 -0.96(-3.69%)
Sep 08, 2011 25.69 26.42 25.65 25.89 4,795,047 -0.16(-0.63%)
Sep 07, 2011 25.42 26.16 25.17 26.05 4,957,083 +1.05(+4.20%)
Sep 06, 2011 24.15 25.05 24.12 25.00 3,639,310 -0.25(-0.99%)
Sep 02, 2011 25.68 25.85 25.13 25.25 3,458,559 -0.82(-3.14%)
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.