Skip to main content

Moody's Corp (NY: MCO )

393.86 +3.62 (+0.93%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.65 18.83 17.68 17.93 0 -0.47(-2.55%)
Jan 29, 2009 19.03 19.50 18.31 18.39 4,769,619 -1.20(-6.11%)
Jan 28, 2009 18.57 19.71 18.54 19.59 5,145,990 +1.15(+6.22%)
Jan 27, 2009 17.82 18.56 17.50 18.44 5,316,850 +0.84(+4.75%)
Jan 26, 2009 18.06 18.28 17.19 17.61 5,143,704 -0.18(-1.03%)
Jan 23, 2009 16.97 18.12 16.90 17.79 5,302,338 +0.17(+0.95%)
Jan 22, 2009 17.34 18.14 16.90 17.62 6,221,254 +0.29(+1.69%)
Jan 21, 2009 17.02 17.46 15.92 17.33 7,216,445 +0.98(+5.99%)
Jan 20, 2009 17.98 18.33 16.25 16.35 7,493,781 -1.55(-8.65%)
Jan 16, 2009 19.52 19.66 17.48 17.90 12,531,339 -0.90(-4.76%)
Jan 15, 2009 19.83 19.94 18.15 18.80 11,381,652 -1.12(-5.63%)
Jan 14, 2009 18.79 20.33 18.70 19.92 8,742,182 +0.64(+3.34%)
Jan 13, 2009 18.94 19.46 18.85 19.27 4,820,244 +0.03(+0.17%)
Jan 12, 2009 19.17 19.47 18.88 19.24 4,350,098 -0.03(-0.17%)
Jan 09, 2009 19.05 19.54 18.71 19.27 4,758,228 +0.32(+1.68%)
Jan 08, 2009 18.90 19.01 18.27 18.95 4,191,929 -0.09(-0.48%)
Jan 07, 2009 18.91 19.29 18.80 19.05 3,401,857 -0.18(-0.96%)
Jan 06, 2009 18.75 19.62 18.64 19.23 4,863,082 +0.68(+3.65%)
Jan 05, 2009 18.36 18.69 17.88 18.55 4,549,405 +0.01(+0.05%)
Jan 02, 2009 17.29 18.87 16.59 18.54 0 +1.73(+10.30%)
Jan 01, 2009 16.76 17.03 16.40 16.81 0 +0.00(+0.00%)
Dec 31, 2008 16.76 17.03 16.40 16.81 3,553,454 +0.02(+0.10%)
Dec 30, 2008 16.64 16.83 16.45 16.80 3,923,233 +0.19(+1.16%)
Dec 29, 2008 17.20 17.24 16.45 16.60 3,232,946 -0.60(-3.50%)
Dec 26, 2008 17.52 17.94 17.05 17.21 1,995,497 -0.24(-1.39%)
Dec 24, 2008 17.56 17.65 16.90 17.45 1,073,141 -0.07(-0.38%)
Dec 23, 2008 18.41 18.64 17.33 17.51 4,909,620 -0.77(-4.21%)
Dec 22, 2008 19.59 19.59 17.72 18.28 4,699,977 -0.98(-5.08%)
Dec 19, 2008 18.33 19.50 17.99 19.26 5,922,557 +1.06(+5.84%)
Dec 18, 2008 18.43 18.80 17.87 18.20 4,067,947 -0.13(-0.73%)
Dec 17, 2008 17.71 19.00 17.24 18.34 3,399,557 +0.28(+1.58%)
Dec 16, 2008 17.36 18.11 17.05 18.05 5,938,185 +1.18(+6.99%)
Dec 15, 2008 17.67 17.94 16.59 16.87 3,086,280 -0.83(-4.68%)
Dec 12, 2008 17.19 17.77 16.78 17.70 3,749,226 -0.01(-0.05%)
Dec 11, 2008 18.06 19.00 17.45 17.71 2,555,345 -1.05(-5.58%)
Dec 10, 2008 18.69 19.38 18.12 18.75 1,817,951 +0.17(+0.90%)
Dec 09, 2008 18.67 19.41 18.34 18.59 2,905,825 -0.80(-4.14%)
Dec 08, 2008 18.99 19.55 18.85 19.39 3,268,467 +0.87(+4.70%)
Dec 05, 2008 17.45 18.64 16.53 18.52 2,828,436 +0.92(+5.23%)
Dec 04, 2008 17.50 18.98 17.23 17.60 3,804,874 -0.36(-2.00%)
Dec 03, 2008 16.66 18.05 16.30 17.96 3,694,463 +0.90(+5.25%)
Dec 02, 2008 15.46 17.16 15.36 17.06 4,120,088 +1.31(+8.28%)
Dec 01, 2008 17.61 17.77 15.68 15.76 3,929,223 -2.41(-13.27%)
Nov 28, 2008 17.79 18.18 16.89 18.17 1,854,898 +0.34(+1.92%)
Nov 26, 2008 16.39 17.97 16.08 17.82 4,218,612 +1.10(+6.61%)
Nov 25, 2008 17.22 17.22 15.38 16.72 5,046,143 -0.02(-0.10%)
Nov 24, 2008 15.62 16.92 14.75 16.74 4,871,071 +1.87(+12.55%)
Nov 21, 2008 13.52 16.55 12.95 14.87 6,013,961 +1.79(+13.69%)
Nov 20, 2008 14.07 15.00 12.90 13.08 5,548,961 -1.36(-9.39%)
Nov 19, 2008 15.97 15.97 14.30 14.44 5,486,432 -1.56(-9.73%)
Nov 18, 2008 15.49 16.04 15.10 15.99 6,923,755 +0.19(+1.22%)
Nov 17, 2008 16.00 16.67 15.51 15.80 5,356,553 -0.38(-2.33%)
Nov 14, 2008 18.09 18.34 16.13 16.18 4,995,772 -2.36(-12.73%)
Nov 13, 2008 16.23 18.63 15.70 18.54 8,790,686 +2.54(+15.91%)
Nov 12, 2008 17.00 17.09 15.93 15.99 4,550,334 -1.34(-7.73%)
Nov 11, 2008 17.60 18.09 16.82 17.33 4,172,726 -0.59(-3.31%)
Nov 10, 2008 19.43 19.87 17.70 17.93 2,174,117 -1.33(-6.91%)
Nov 07, 2008 19.09 19.77 18.75 19.26 2,121,542 +0.31(+1.63%)
Nov 06, 2008 18.76 20.13 18.74 18.95 3,637,474 -0.43(-2.20%)
Nov 05, 2008 20.54 21.11 19.23 19.37 3,744,763 -1.86(-8.75%)
Nov 04, 2008 21.67 22.50 20.69 21.23 5,028,377 -0.11(-0.51%)
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.