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 (%)
Sep 28, 2012 38.91 39.06 38.60 38.65 1,713,137 -0.29(-0.74%)
Sep 27, 2012 38.78 39.35 38.72 38.94 1,780,460 +0.38(+0.98%)
Sep 26, 2012 38.85 38.99 38.55 38.57 2,013,992 -0.31(-0.79%)
Sep 25, 2012 39.76 40.00 38.87 38.87 2,703,867 -0.89(-2.24%)
Sep 24, 2012 39.83 40.00 39.42 39.76 1,263,846 -0.31(-0.79%)
Sep 21, 2012 40.03 40.48 39.47 40.08 3,309,700 +0.36(+0.90%)
Sep 20, 2012 39.13 39.76 38.86 39.72 3,001,055 +0.31(+0.78%)
Sep 19, 2012 39.21 39.62 39.04 39.41 2,531,582 +0.25(+0.65%)
Sep 18, 2012 38.98 39.28 38.73 39.16 2,855,137 +0.19(+0.49%)
Sep 17, 2012 38.69 39.14 38.56 38.97 2,162,562 +0.62(+1.62%)
Sep 14, 2012 38.57 39.21 38.02 38.35 3,317,761 +0.06(+0.16%)
Sep 13, 2012 38.15 38.33 37.59 38.29 2,743,108 +0.16(+0.41%)
Sep 12, 2012 37.38 38.37 37.29 38.13 5,695,868 +0.94(+2.52%)
Sep 11, 2012 36.45 37.51 36.40 37.19 3,811,228 +0.73(+1.99%)
Sep 10, 2012 36.60 36.96 36.33 36.46 2,305,903 +0.35(+0.97%)
Sep 07, 2012 36.15 36.18 35.77 36.11 2,137,227 +0.02(+0.05%)
Sep 06, 2012 34.81 36.19 34.81 36.10 2,730,290 +1.19(+3.41%)
Sep 05, 2012 34.75 35.27 34.29 34.91 2,159,742 +0.15(+0.43%)
Sep 04, 2012 34.65 34.92 34.36 34.76 1,205,736 +0.10(+0.30%)
Aug 31, 2012 34.34 34.83 34.13 34.65 1,775,327 +0.47(+1.38%)
Aug 30, 2012 33.73 34.35 33.71 34.18 1,412,862 +0.10(+0.28%)
Aug 29, 2012 33.90 34.13 33.67 34.08 1,122,675 +0.38(+1.12%)
Aug 27, 2012 33.85 34.21 33.67 33.71 1,579,558 -0.06(-0.18%)
Aug 24, 2012 33.38 33.84 33.33 33.77 985,016 +0.27(+0.81%)
Aug 23, 2012 33.63 33.98 33.37 33.50 1,063,539 -0.23(-0.67%)
Aug 22, 2012 33.73 34.01 33.59 33.73 1,851,444 -0.02(-0.05%)
Aug 21, 2012 33.96 34.15 33.64 33.74 1,700,555 -0.15(-0.44%)
Aug 20, 2012 34.59 34.68 33.76 33.89 1,737,900 -0.86(-2.47%)
Aug 17, 2012 34.29 34.83 34.22 34.75 1,778,023 +0.43(+1.25%)
Aug 16, 2012 34.10 34.40 34.01 34.32 1,515,670 +0.31(+0.90%)
Aug 15, 2012 33.98 34.10 33.78 34.01 1,532,964 +0.03(+0.10%)
Aug 14, 2012 34.46 34.56 33.92 33.98 1,002,041 -0.23(-0.66%)
Aug 13, 2012 34.42 34.54 34.05 34.21 1,074,067 -0.31(-0.91%)
Aug 10, 2012 34.28 34.56 34.20 34.52 1,556,520 +0.01(+0.03%)
Aug 09, 2012 34.74 35.13 34.50 34.51 1,509,121 -0.20(-0.58%)
Aug 08, 2012 35.35 35.51 34.46 34.71 2,837,413 -0.88(-2.47%)
Aug 07, 2012 35.28 35.73 35.28 35.59 1,336,371 +0.53(+1.52%)
Aug 06, 2012 35.59 35.67 35.03 35.06 863,891 -0.37(-1.03%)
Aug 03, 2012 35.07 35.61 34.97 35.43 1,440,666 +0.71(+2.03%)
Aug 02, 2012 34.76 35.28 34.42 34.72 1,866,968 -0.44(-1.26%)
Aug 01, 2012 35.51 35.69 35.01 35.17 1,354,973 -0.16(-0.44%)
Jul 31, 2012 35.54 35.64 35.07 35.32 1,675,940 -0.24(-0.66%)
Jul 30, 2012 35.53 35.94 35.48 35.56 1,831,193 -0.10(-0.27%)
Jul 27, 2012 35.18 35.88 34.83 35.65 3,015,573 +0.71(+2.05%)
Jul 26, 2012 32.11 35.20 32.11 34.94 4,809,609 +3.52(+11.21%)
Jul 25, 2012 31.39 31.49 30.96 31.42 1,738,364 +0.25(+0.81%)
Jul 24, 2012 31.24 31.55 30.96 31.16 2,267,826 -0.03(-0.11%)
Jul 23, 2012 31.16 31.31 30.62 31.20 1,639,680 -0.44(-1.40%)
Jul 20, 2012 32.04 32.33 31.64 31.64 1,463,547 -0.59(-1.84%)
Jul 19, 2012 32.05 32.35 31.76 32.24 1,318,284 +0.22(+0.68%)
Jul 18, 2012 31.56 32.11 31.50 32.02 1,236,778 +0.33(+1.04%)
Jul 17, 2012 31.78 31.98 30.94 31.69 2,523,436 +0.11(+0.36%)
Jul 16, 2012 31.92 32.05 31.46 31.57 1,731,797 -0.38(-1.20%)
Jul 13, 2012 31.39 32.02 31.18 31.96 2,019,132 +0.58(+1.86%)
Jul 12, 2012 31.77 31.84 31.31 31.37 1,848,331 -0.75(-2.33%)
Jul 11, 2012 31.72 32.51 31.52 32.12 2,269,552 +0.03(+0.08%)
Jul 10, 2012 31.95 32.73 31.95 32.10 2,250,820 +0.03(+0.11%)
Jul 09, 2012 31.64 32.13 31.37 32.06 2,127,902 +0.30(+0.93%)
Jul 06, 2012 31.60 31.84 31.50 31.77 1,162,585 -0.22(-0.68%)
Jul 05, 2012 32.19 32.31 31.64 31.98 1,708,047 -0.44(-1.37%)
Jul 03, 2012 31.88 32.43 31.57 32.43 752,041 +0.56(+1.75%)
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.