Moody's Corp (NY: MCO )

278.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.29 22.50 21.13 21.42 0 -0.56(-2.55%)
Jan 29, 2009 22.74 23.30 21.88 21.98 3,991,380 -1.43(-6.11%)
Jan 28, 2009 22.19 23.55 22.16 23.41 4,306,340 +1.37(+6.22%)
Jan 27, 2009 21.30 22.18 20.91 22.04 4,449,322 +1.00(+4.75%)
Jan 26, 2009 21.58 21.85 20.54 21.04 4,304,427 -0.22(-1.03%)
Jan 23, 2009 20.28 21.65 20.19 21.26 4,437,178 +0.20(+0.95%)
Jan 22, 2009 20.72 21.68 20.20 21.06 5,206,158 +0.35(+1.69%)
Jan 21, 2009 20.34 20.87 19.02 20.71 6,038,968 +1.17(+5.99%)
Jan 20, 2009 21.49 21.90 19.42 19.54 6,271,052 -1.85(-8.65%)
Jan 16, 2009 23.32 23.49 20.89 21.39 10,486,652 -1.07(-4.76%)
Jan 15, 2009 23.70 23.83 21.69 22.46 9,524,555 -1.34(-5.63%)
Jan 14, 2009 22.45 24.29 22.35 23.80 7,315,756 +0.77(+3.34%)
Jan 13, 2009 22.63 23.25 22.52 23.03 4,033,745 +0.04(+0.17%)
Jan 12, 2009 22.91 23.27 22.56 22.99 3,640,311 -0.04(-0.17%)
Jan 09, 2009 22.76 23.35 22.36 23.03 3,981,848 +0.38(+1.68%)
Jan 08, 2009 22.58 22.72 21.83 22.65 3,507,950 -0.11(-0.48%)
Jan 07, 2009 22.60 23.05 22.46 22.76 2,846,790 -0.22(-0.96%)
Jan 06, 2009 22.40 23.44 22.27 22.98 4,069,593 +0.81(+3.65%)
Jan 05, 2009 21.94 22.34 21.37 22.17 3,807,098 +0.01(+0.05%)
Jan 02, 2009 20.66 22.55 19.83 22.16 0 +2.07(+10.30%)
Jan 01, 2009 20.03 20.35 19.60 20.09 0 +0.00(+0.00%)
Dec 31, 2008 20.03 20.35 19.60 20.09 2,973,652 +0.02(+0.10%)
Dec 30, 2008 19.88 20.11 19.66 20.07 3,283,096 +0.23(+1.16%)
Dec 29, 2008 20.55 20.60 19.66 19.84 2,705,440 -0.72(-3.50%)
Dec 26, 2008 20.94 21.44 20.37 20.56 1,669,900 -0.29(-1.39%)
Dec 24, 2008 20.98 21.09 20.20 20.85 898,041 -0.08(-0.38%)
Dec 23, 2008 22.00 22.27 20.71 20.93 4,108,538 -0.92(-4.21%)
Dec 22, 2008 23.41 23.41 21.17 21.85 3,933,101 -1.17(-5.08%)
Dec 19, 2008 21.90 23.30 21.50 23.02 4,956,198 +1.27(+5.84%)
Dec 18, 2008 22.02 22.46 21.36 21.75 3,404,197 -0.16(-0.73%)
Dec 17, 2008 21.16 22.71 20.60 21.91 2,844,866 +0.34(+1.58%)
Dec 16, 2008 20.75 21.64 20.37 21.57 4,969,276 +1.41(+6.99%)
Dec 15, 2008 21.11 21.43 19.82 20.16 2,582,705 -0.99(-4.68%)
Dec 12, 2008 20.54 21.23 20.05 21.15 3,137,481 -0.01(-0.05%)
Dec 11, 2008 21.58 22.70 20.85 21.16 2,138,400 -1.25(-5.58%)
Dec 10, 2008 22.34 23.16 21.65 22.41 1,521,324 +0.20(+0.90%)
Dec 09, 2008 22.31 23.19 21.92 22.21 2,431,694 -0.96(-4.14%)
Dec 08, 2008 22.69 23.36 22.52 23.17 2,735,165 +1.04(+4.70%)
Dec 05, 2008 20.85 22.28 19.75 22.13 2,366,932 +1.10(+5.23%)
Dec 04, 2008 20.91 22.68 20.59 21.03 3,184,049 -0.43(-2.00%)
Dec 03, 2008 19.91 21.57 19.48 21.46 3,091,653 +1.07(+5.25%)
Dec 02, 2008 18.48 20.51 18.35 20.39 3,447,831 +1.56(+8.28%)
Dec 01, 2008 21.04 21.23 18.74 18.83 3,288,108 -2.88(-13.27%)
Nov 28, 2008 21.26 21.73 20.18 21.71 1,552,242 +0.41(+1.92%)
Nov 26, 2008 19.59 21.47 19.21 21.30 3,530,279 +1.32(+6.61%)
Nov 25, 2008 20.58 20.58 18.38 19.98 4,222,785 -0.02(-0.10%)
Nov 24, 2008 18.66 20.22 17.63 20.00 4,076,279 +2.23(+12.55%)
Nov 21, 2008 16.16 19.78 15.48 17.77 5,032,688 +2.14(+13.69%)
Nov 20, 2008 16.81 17.93 15.41 15.63 4,643,560 -1.62(-9.39%)
Nov 19, 2008 19.08 19.08 17.09 17.25 4,591,234 -1.86(-9.73%)
Nov 18, 2008 18.51 19.17 18.05 19.11 5,794,035 +0.23(+1.22%)
Nov 17, 2008 19.12 19.92 18.54 18.88 4,482,547 -0.45(-2.33%)
Nov 14, 2008 21.62 21.92 19.27 19.33 4,180,633 -2.82(-12.73%)
Nov 13, 2008 19.39 22.26 18.76 22.15 7,356,346 +3.04(+15.91%)
Nov 12, 2008 20.32 20.42 19.03 19.11 3,807,875 -1.60(-7.73%)
Nov 11, 2008 21.03 21.62 20.10 20.71 3,491,880 -0.71(-3.31%)
Nov 10, 2008 23.22 23.75 21.15 21.42 1,819,376 -1.59(-6.91%)
Nov 07, 2008 22.81 23.63 22.41 23.01 1,775,379 +0.37(+1.63%)
Nov 06, 2008 22.42 24.06 22.39 22.64 3,043,963 -0.51(-2.20%)
Nov 05, 2008 24.54 25.23 22.98 23.15 3,133,746 -2.22(-8.75%)
Nov 04, 2008 25.90 26.89 24.73 25.37 4,207,918 -0.13(-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.