Indicators

Moody's Corp (NY: MCO )

375.18 -6.03 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	53.98	54.34	52.98	52.99	2,074,126	-0.99(-1.83%)
Jan 30, 2006	53.68	53.98	53.50	53.98	974,028	+0.49(+0.91%)
Jan 27, 2006	53.22	53.84	52.97	53.49	990,877	+0.39(+0.74%)
Jan 26, 2006	52.97	53.46	52.97	53.10	1,540,926	+0.35(+0.67%)
Jan 25, 2006	53.47	53.56	52.67	52.75	1,385,220	-0.64(-1.19%)
Jan 24, 2006	53.10	53.73	52.77	53.38	2,180,719	+0.71(+1.35%)
Jan 23, 2006	52.51	52.95	51.82	52.67	2,159,687	+1.46(+2.84%)
Jan 20, 2006	52.05	52.17	51.12	51.21	2,464,885	-1.11(-2.13%)
Jan 19, 2006	52.24	52.60	51.96	52.33	1,680,261	+0.08(+0.16%)
Jan 18, 2006	52.68	52.89	51.99	52.24	1,952,955	-0.55(-1.05%)
Jan 17, 2006	52.30	53.04	51.83	52.80	2,376,695	-0.94(-1.74%)
Jan 13, 2006	54.49	54.71	53.61	53.73	1,948,892	-0.69(-1.28%)
Jan 12, 2006	54.94	54.94	54.35	54.43	1,177,413	-0.51(-0.93%)
Jan 11, 2006	54.41	54.98	54.19	54.94	1,924,634	+0.52(+0.95%)
Jan 10, 2006	53.95	54.46	53.87	54.42	1,773,589	+0.47(+0.87%)
Jan 09, 2006	53.06	53.98	52.86	53.95	1,881,854	+0.86(+1.62%)
Jan 06, 2006	52.85	53.16	52.79	53.09	1,031,148	+0.27(+0.51%)
Jan 05, 2006	52.43	52.85	52.43	52.82	1,134,394	+0.19(+0.37%)
Jan 04, 2006	52.80	53.11	52.39	52.63	1,638,198	-0.06(-0.11%)

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.