Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.12 48.33 47.89 48.14 2,064,261 -0.09(-0.18%)
Jan 30, 2013 48.18 48.37 47.94 48.23 2,524,314 -0.06(-0.13%)
Jan 29, 2013 47.72 48.31 47.50 48.29 2,853,100 +0.47(+0.99%)
Jan 28, 2013 47.96 47.96 47.30 47.81 1,317,241 +0.10(+0.20%)
Jan 25, 2013 47.43 47.73 47.12 47.72 1,570,348 +0.33(+0.70%)
Jan 24, 2013 46.93 47.84 46.87 47.38 2,355,494 +0.29(+0.62%)
Jan 23, 2013 46.82 47.13 46.67 47.09 1,822,616 +0.25(+0.52%)
Jan 22, 2013 46.89 47.03 46.59 46.85 1,792,469 -0.22(-0.47%)
Jan 18, 2013 46.98 47.11 46.77 47.07 1,708,484 +0.13(+0.28%)
Jan 17, 2013 46.87 47.00 46.55 46.94 2,388,613 +0.40(+0.85%)
Jan 16, 2013 46.69 46.94 46.35 46.54 1,516,574 -0.39(-0.82%)
Jan 15, 2013 46.49 46.98 46.49 46.93 1,787,088 +0.18(+0.38%)
Jan 14, 2013 46.86 47.00 46.62 46.75 1,629,996 -0.04(-0.08%)
Jan 11, 2013 46.58 46.86 46.19 46.79 1,397,272 +0.18(+0.38%)
Jan 10, 2013 47.02 47.02 46.47 46.61 2,796,832 -0.17(-0.36%)
Jan 09, 2013 46.42 46.79 46.42 46.78 3,045,272 +0.40(+0.87%)
Jan 08, 2013 46.12 46.37 45.88 46.37 3,539,756 +0.25(+0.53%)
Jan 07, 2013 46.03 46.45 45.87 46.13 2,357,133 -0.21(-0.45%)
Jan 04, 2013 45.86 46.57 45.29 46.34 3,305,392 +0.69(+1.52%)
Jan 03, 2013 45.37 46.08 45.34 45.64 3,273,130 +0.18(+0.41%)
Jan 02, 2013 45.29 45.51 44.19 45.46 2,985,695 +1.27(+2.88%)
Dec 31, 2012 43.41 44.22 43.41 44.19 1,265,037 +0.75(+1.72%)
Dec 28, 2012 43.39 43.87 43.39 43.44 809,146 -0.34(-0.78%)
Dec 27, 2012 43.99 44.05 43.13 43.78 1,106,789 -0.25(-0.58%)
Dec 26, 2012 44.22 44.27 43.91 44.04 920,392 -0.04(-0.08%)
Dec 24, 2012 44.15 44.31 43.76 44.07 769,070 -0.05(-0.12%)
Dec 21, 2012 44.52 44.52 44.05 44.13 3,100,790 -0.86(-1.91%)
Dec 20, 2012 45.25 45.33 44.68 44.99 4,157,811 -0.27(-0.60%)
Dec 19, 2012 44.57 45.28 44.39 45.26 3,905,611 +0.66(+1.48%)
Dec 18, 2012 43.45 44.64 43.15 44.60 2,173,793 +0.98(+2.25%)
Dec 17, 2012 42.49 43.62 42.43 43.62 1,677,886 +1.32(+3.11%)
Dec 14, 2012 42.44 42.86 42.15 42.30 1,248,737 -0.21(-0.50%)
Dec 13, 2012 43.31 43.31 42.47 42.51 1,169,719 -0.74(-1.71%)
Dec 12, 2012 43.34 43.60 43.14 43.25 1,271,970 +0.08(+0.18%)
Dec 11, 2012 43.46 43.61 43.13 43.17 1,328,729 +0.04(+0.08%)
Dec 10, 2012 43.20 43.43 42.91 43.13 1,282,597 -0.21(-0.49%)
Dec 07, 2012 43.56 43.61 43.04 43.34 2,080,134 -0.05(-0.12%)
Dec 06, 2012 43.46 43.68 43.03 43.40 1,706,172 -0.28(-0.64%)
Dec 05, 2012 40.47 43.86 40.47 43.68 2,440,819 +0.68(+1.57%)
Dec 04, 2012 42.86 43.19 42.50 43.00 2,116,094 +0.34(+0.80%)
Nov 30, 2012 42.26 42.87 42.08 42.66 5,338,628 +0.40(+0.94%)
Nov 29, 2012 41.74 42.73 41.70 42.26 2,033,313 +0.68(+1.63%)
Nov 28, 2012 40.98 41.85 40.73 41.59 1,443,574 +0.48(+1.18%)
Nov 27, 2012 41.47 41.61 41.05 41.10 1,685,922 -0.49(-1.18%)
Nov 26, 2012 41.24 41.68 41.08 41.60 1,876,100 +0.04(+0.11%)
Nov 23, 2012 40.74 41.59 40.68 41.55 555,426 +1.00(+2.47%)
Nov 21, 2012 40.59 40.72 40.32 40.55 1,020,178 +0.04(+0.09%)
Nov 20, 2012 40.49 40.59 40.05 40.52 1,290,570 -0.06(-0.15%)
Nov 19, 2012 40.52 40.93 40.02 40.58 2,399,145 +1.06(+2.69%)
Nov 16, 2012 38.55 40.48 38.55 39.52 2,613,625 -0.78(-1.94%)
Nov 15, 2012 40.03 40.77 40.02 40.30 1,632,940 +0.27(+0.68%)
Nov 14, 2012 40.43 40.59 39.94 40.03 1,599,355 -0.31(-0.76%)
Nov 13, 2012 40.35 40.82 40.16 40.33 1,290,438 -0.29(-0.71%)
Nov 12, 2012 40.29 41.07 39.90 40.62 1,626,529 +0.48(+1.20%)
Nov 09, 2012 40.20 40.62 39.82 40.14 3,586,325 -0.10(-0.24%)
Nov 08, 2012 40.52 40.80 40.22 40.24 1,373,229 -0.25(-0.63%)
Nov 07, 2012 41.26 41.26 40.10 40.49 1,310,215 -0.69(-1.68%)
Nov 06, 2012 40.91 41.30 40.72 41.18 1,808,368 +0.40(+0.99%)
Nov 05, 2012 41.73 42.05 40.18 40.78 4,937,974 -1.24(-2.96%)
Nov 02, 2012 43.18 43.19 41.99 42.02 1,764,369 -0.79(-1.84%)
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.