Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 32.25 32.28 31.66 32.17 1,812,328 +0.16(+0.49%)
Jan 30, 2012 32.15 32.37 31.92 32.02 1,268,388 -0.53(-1.62%)
Jan 27, 2012 32.76 32.93 32.44 32.54 1,657,627 -0.35(-1.05%)
Jan 26, 2012 33.27 33.51 32.72 32.89 2,206,477 -0.17(-0.52%)
Jan 25, 2012 31.80 33.17 31.69 33.06 2,770,915 +1.19(+3.74%)
Jan 24, 2012 31.53 31.96 31.30 31.87 1,600,184 +0.11(+0.35%)
Jan 23, 2012 31.56 32.05 31.45 31.76 2,281,170 +0.24(+0.77%)
Jan 20, 2012 31.61 31.83 31.36 31.52 1,643,869 -0.07(-0.22%)
Jan 19, 2012 30.88 31.69 30.81 31.58 1,730,542 +0.86(+2.81%)
Jan 18, 2012 30.51 30.76 30.37 30.72 2,318,263 +0.20(+0.65%)
Jan 17, 2012 31.58 31.70 30.50 30.52 2,735,795 -0.53(-1.70%)
Jan 13, 2012 31.46 31.61 30.94 31.05 1,249,048 -0.68(-2.15%)
Jan 12, 2012 31.07 31.76 31.02 31.73 2,843,882 +0.81(+2.63%)
Jan 11, 2012 31.21 31.36 30.82 30.92 2,005,424 -0.48(-1.51%)
Jan 10, 2012 31.39 31.65 31.24 31.39 1,802,276 +0.43(+1.40%)
Jan 09, 2012 31.01 31.17 30.66 30.96 2,644,783 +0.00(+0.00%)
Jan 06, 2012 30.74 31.09 30.64 30.96 1,679,749 +0.12(+0.39%)
Jan 05, 2012 29.97 30.84 29.95 30.84 1,966,834 +0.54(+1.77%)
Jan 04, 2012 30.25 30.37 29.68 30.31 1,616,917 +1.20(+4.13%)
Dec 30, 2011 29.26 29.48 29.07 29.10 1,182,355 -0.37(-1.26%)
Dec 29, 2011 29.23 29.54 29.12 29.48 1,273,683 +0.51(+1.76%)
Dec 28, 2011 29.48 29.59 28.90 28.97 976,574 -0.48(-1.61%)
Dec 27, 2011 29.74 29.79 29.44 29.44 1,097,961 -0.41(-1.36%)
Dec 23, 2011 29.77 29.90 29.55 29.85 1,616,084 +0.69(+2.37%)
Dec 21, 2011 29.07 29.22 28.67 29.16 1,872,950 +0.03(+0.09%)
Dec 20, 2011 28.59 29.25 28.34 29.13 2,395,647 +1.14(+4.08%)
Dec 19, 2011 28.37 28.48 27.93 27.99 2,376,317 -0.18(-0.64%)
Dec 16, 2011 28.10 28.47 27.97 28.17 3,806,615 +0.22(+0.77%)
Dec 15, 2011 28.80 28.83 27.89 27.95 4,395,983 -0.46(-1.61%)
Dec 14, 2011 28.82 28.99 28.39 28.41 3,365,262 -0.54(-1.88%)
Dec 13, 2011 30.09 30.20 28.68 28.96 3,254,075 -0.82(-2.76%)
Dec 12, 2011 30.22 30.42 29.48 29.78 1,989,371 -0.83(-2.71%)
Dec 09, 2011 30.14 30.73 29.99 30.61 2,871,808 +0.51(+1.69%)
Dec 08, 2011 30.28 30.48 30.00 30.10 3,653,194 -0.39(-1.28%)
Dec 07, 2011 30.14 30.63 29.72 30.49 2,790,531 +0.06(+0.20%)
Dec 06, 2011 30.69 30.72 30.16 30.43 1,472,027 -0.29(-0.93%)
Dec 05, 2011 30.68 31.14 30.47 30.71 2,551,357 +0.51(+1.69%)
Dec 02, 2011 30.35 30.63 30.05 30.20 1,779,159 +0.14(+0.46%)
Dec 01, 2011 29.99 30.19 29.65 30.06 1,713,962 +0.07(+0.23%)
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%)
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.