Indicators

Moody's Corp (NY: MCO )

372.95 -2.46 (-0.66%)

Streaming Delayed Price Updated: 2:58 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.80	23.93	23.08	23.09	4,535,465	-0.61(-2.58%)
Jan 28, 2010	24.28	24.28	23.56	23.70	4,678,588	-0.43(-1.77%)
Jan 27, 2010	22.85	24.42	22.73	24.13	8,149,519	+1.84(+8.26%)
Jan 26, 2010	21.93	22.34	21.93	22.28	5,569,185	+0.25(+1.14%)
Jan 25, 2010	22.66	22.84	22.00	22.03	4,317,279	-0.54(-2.37%)
Jan 22, 2010	22.80	23.25	22.52	22.57	4,130,382	-0.29(-1.28%)
Jan 21, 2010	23.24	23.39	22.86	22.86	3,017,619	-0.26(-1.12%)
Jan 20, 2010	23.08	23.41	22.92	23.12	2,776,418	-0.06(-0.25%)
Jan 19, 2010	23.06	23.23	22.84	23.18	2,046,048	+0.23(+1.02%)
Jan 15, 2010	23.16	22.95	22.95	22.95	2,915,034	-0.30(-1.30%)
Jan 14, 2010	23.15	23.26	22.67	23.25	2,812,528	+0.08(+0.36%)
Jan 13, 2010	22.53	23.23	22.30	23.16	3,754,478	+0.72(+3.21%)
Jan 12, 2010	22.20	22.53	22.02	22.44	3,446,652	+0.12(+0.52%)
Jan 11, 2010	22.49	22.55	22.18	22.33	1,744,177	-0.13(-0.60%)
Jan 08, 2010	21.93	22.47	21.86	22.46	2,562,243	+0.42(+1.90%)
Jan 07, 2010	22.03	22.19	21.97	22.04	4,547,565	-0.07(-0.30%)
Jan 06, 2010	22.26	22.51	22.10	22.11	2,412,720	-0.48(-2.11%)
Jan 05, 2010	22.73	22.85	22.33	22.59	2,368,826	-0.23(-1.03%)

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.