Moody's Corp (NY: MCO )

276.02 USD -1.27 (-0.46%)
Streaming Delayed Price Updated: 1:27 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 37.32 37.36 36.64 37.23 1,566,108 +0.18(+0.49%)
Jan 30, 2012 37.21 37.46 36.94 37.05 1,096,067 -0.61(-1.62%)
Jan 27, 2012 37.91 38.11 37.54 37.66 1,432,424 -0.40(-1.05%)
Jan 26, 2012 38.50 38.78 37.86 38.06 1,906,708 -0.20(-0.52%)
Jan 25, 2012 36.80 38.38 36.67 38.26 2,394,462 +1.38(+3.74%)
Jan 24, 2012 36.49 36.99 36.22 36.88 1,382,785 +0.13(+0.35%)
Jan 23, 2012 36.52 37.09 36.39 36.75 1,971,253 +0.28(+0.77%)
Jan 20, 2012 36.58 36.83 36.29 36.47 1,420,535 -0.08(-0.22%)
Jan 19, 2012 35.73 36.67 35.65 36.55 1,495,433 +1.00(+2.81%)
Jan 18, 2012 35.31 35.60 35.15 35.55 2,003,307 +0.23(+0.65%)
Jan 17, 2012 36.54 36.68 35.30 35.32 2,364,114 -0.61(-1.70%)
Jan 13, 2012 36.41 36.58 35.80 35.93 1,079,354 -0.79(-2.15%)
Jan 12, 2012 35.95 36.75 35.90 36.72 2,457,516 +0.94(+2.63%)
Jan 11, 2012 36.12 36.29 35.67 35.78 1,732,970 -0.55(-1.51%)
Jan 10, 2012 36.33 36.63 36.15 36.33 1,557,421 +0.50(+1.40%)
Jan 09, 2012 35.89 36.08 35.48 35.83 2,285,466 +0.00(+0.00%)
Jan 06, 2012 35.57 35.98 35.46 35.83 1,451,541 +0.14(+0.39%)
Jan 05, 2012 34.68 35.69 34.66 35.69 1,699,623 +0.62(+1.77%)
Jan 04, 2012 35.01 35.14 34.35 35.07 1,397,245 +1.39(+4.13%)
Dec 30, 2011 33.86 34.11 33.64 33.68 1,021,722 -0.43(-1.26%)
Dec 29, 2011 33.83 34.18 33.70 34.11 1,100,642 +0.59(+1.76%)
Dec 28, 2011 34.12 34.24 33.44 33.52 843,898 -0.55(-1.61%)
Dec 27, 2011 34.42 34.47 34.07 34.07 948,794 -0.47(-1.36%)
Dec 23, 2011 34.45 34.60 34.20 34.54 1,396,525 +0.80(+2.37%)
Dec 21, 2011 33.64 33.81 33.18 33.74 1,618,494 +0.03(+0.09%)
Dec 20, 2011 33.08 33.85 32.79 33.71 2,070,178 +1.32(+4.08%)
Dec 19, 2011 32.83 32.96 32.32 32.39 2,053,474 -0.21(-0.64%)
Dec 16, 2011 32.52 32.95 32.37 32.60 3,289,453 +0.25(+0.77%)
Dec 15, 2011 33.33 33.36 32.27 32.35 3,798,750 -0.53(-1.61%)
Dec 14, 2011 33.35 33.55 32.85 32.88 2,908,062 -0.63(-1.88%)
Dec 13, 2011 34.82 34.95 33.19 33.51 2,811,981 -0.95(-2.76%)
Dec 12, 2011 34.97 35.20 34.12 34.46 1,719,098 -0.96(-2.71%)
Dec 09, 2011 34.88 35.56 34.71 35.42 2,481,648 +0.59(+1.69%)
Dec 08, 2011 35.04 35.27 34.72 34.83 3,156,876 -0.45(-1.28%)
Dec 07, 2011 34.88 35.44 34.39 35.28 2,411,413 +0.07(+0.20%)
Dec 06, 2011 35.52 35.55 34.90 35.21 1,272,040 -0.33(-0.93%)
Dec 05, 2011 35.50 36.04 35.26 35.54 2,204,733 +0.59(+1.69%)
Dec 02, 2011 35.12 35.44 34.78 34.95 1,537,445 +0.16(+0.46%)
Dec 01, 2011 34.71 34.94 34.31 34.79 1,481,106 +0.08(+0.23%)
Nov 30, 2011 32.99 34.79 32.76 34.71 3,729,075 +2.74(+8.57%)
Nov 29, 2011 32.50 32.58 31.94 31.97 2,334,997 -0.28(-0.87%)
Nov 28, 2011 32.64 33.03 32.07 32.25 2,821,291 +0.62(+1.96%)
Nov 25, 2011 31.41 31.77 31.41 31.63 848,087 -0.05(-0.16%)
Nov 23, 2011 32.36 32.53 31.68 31.68 1,652,009 -1.06(-3.24%)
Nov 22, 2011 32.72 33.63 32.48 32.74 2,941,272 -0.01(-0.03%)
Nov 21, 2011 32.28 32.89 32.24 32.75 3,130,448 -0.05(-0.15%)
Nov 18, 2011 32.81 33.14 32.42 32.80 1,645,945 +0.25(+0.77%)
Nov 17, 2011 32.87 33.12 32.37 32.55 4,210,088 -0.46(-1.39%)
Nov 16, 2011 34.01 34.07 32.92 33.01 3,385,763 -1.69(-4.87%)
Nov 15, 2011 33.74 34.74 33.59 34.70 2,779,717 +0.97(+2.88%)
Nov 14, 2011 34.82 34.82 33.58 33.73 2,919,896 -1.30(-3.71%)
Nov 11, 2011 34.77 35.11 34.51 35.03 1,495,328 +0.86(+2.52%)
Nov 10, 2011 34.48 35.00 33.75 34.17 1,498,246 +0.15(+0.44%)
Nov 09, 2011 34.78 34.90 33.88 34.02 2,538,098 -1.65(-4.63%)
Nov 08, 2011 35.34 35.83 35.01 35.67 2,510,177 +0.46(+1.31%)
Nov 07, 2011 35.52 35.67 34.78 35.21 2,058,029 -0.24(-0.68%)
Nov 04, 2011 35.12 35.61 34.67 35.45 1,330,481 -0.12(-0.34%)
Nov 03, 2011 35.19 35.74 34.35 35.57 2,728,966 +0.82(+2.36%)
Nov 02, 2011 34.78 35.26 34.39 34.75 2,207,240 +0.70(+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.