Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 41.95 42.34 40.89 42.19 1,830,027 +0.24(+0.56%)
Oct 26, 2012 40.99 41.96 41.96 41.96 5,945,717 +1.90(+4.75%)
Oct 25, 2012 39.94 40.30 39.63 40.05 2,312,123 +0.46(+1.17%)
Oct 24, 2012 39.58 39.87 39.17 39.59 1,583,301 +0.25(+0.62%)
Oct 23, 2012 39.16 39.48 39.06 39.35 1,413,390 -0.62(-1.56%)
Oct 19, 2012 40.56 40.75 39.71 39.97 1,619,238 -0.84(-2.06%)
Oct 18, 2012 40.13 40.86 40.13 40.81 2,307,479 +0.58(+1.44%)
Oct 17, 2012 39.77 40.47 37.87 40.23 1,821,215 +0.37(+0.92%)
Oct 16, 2012 39.54 39.87 39.34 39.86 1,260,069 +0.38(+0.95%)
Oct 15, 2012 39.00 39.55 38.99 39.49 1,387,323 +0.62(+1.60%)
Oct 12, 2012 38.79 39.20 38.79 38.86 1,578,190 -0.01(-0.02%)
Oct 11, 2012 38.87 39.28 38.61 38.87 1,480,196 +0.32(+0.84%)
Oct 10, 2012 38.46 38.67 38.05 38.55 1,978,211 +0.02(+0.05%)
Oct 09, 2012 38.91 39.10 38.29 38.53 2,224,726 -0.37(-0.95%)
Oct 08, 2012 39.13 39.37 38.85 38.90 1,036,050 -0.46(-1.16%)
Oct 05, 2012 40.02 40.10 39.21 39.35 1,091,539 -0.28(-0.71%)
Oct 04, 2012 39.46 39.72 39.25 39.63 1,279,331 +0.39(+1.00%)
Oct 03, 2012 38.99 39.41 38.85 39.24 1,306,023 +0.32(+0.81%)
Oct 02, 2012 38.90 39.13 38.36 38.92 1,838,648 +0.14(+0.36%)
Oct 01, 2012 38.95 39.35 38.67 38.78 1,657,860 +0.09(+0.23%)
Sep 28, 2012 38.95 39.10 38.64 38.70 1,711,172 -0.29(-0.74%)
Sep 27, 2012 38.82 39.40 38.77 38.99 1,778,418 +0.38(+0.98%)
Sep 26, 2012 38.89 39.04 38.59 38.61 2,011,683 -0.31(-0.79%)
Sep 25, 2012 39.81 40.05 38.92 38.92 2,700,766 -0.89(-2.24%)
Sep 24, 2012 39.87 40.05 39.47 39.81 1,262,397 -0.32(-0.79%)
Sep 21, 2012 40.07 40.53 39.51 40.12 3,305,905 +0.36(+0.90%)
Sep 20, 2012 39.17 39.80 38.91 39.77 2,997,614 +0.31(+0.78%)
Sep 19, 2012 39.26 39.67 39.08 39.46 2,528,679 +0.25(+0.65%)
Sep 18, 2012 39.02 39.33 38.78 39.21 2,851,863 +0.19(+0.49%)
Sep 17, 2012 38.73 39.18 38.60 39.01 2,160,082 +0.62(+1.62%)
Sep 14, 2012 38.61 39.25 38.07 38.39 3,313,957 +0.06(+0.16%)
Sep 13, 2012 38.20 38.37 37.63 38.33 2,739,963 +0.16(+0.41%)
Sep 12, 2012 37.43 38.42 37.33 38.17 5,689,337 +0.94(+2.52%)
Sep 11, 2012 36.49 37.55 36.45 37.23 3,806,858 +0.73(+1.99%)
Sep 10, 2012 36.64 37.01 36.38 36.51 2,303,259 +0.35(+0.97%)
Sep 07, 2012 36.19 36.23 35.81 36.16 2,134,776 +0.02(+0.05%)
Sep 06, 2012 34.85 36.24 34.85 36.14 2,727,159 +1.19(+3.41%)
Sep 05, 2012 34.79 35.32 34.33 34.95 2,157,265 +0.15(+0.43%)
Sep 04, 2012 34.69 34.96 34.40 34.80 1,204,354 +0.11(+0.30%)
Aug 31, 2012 34.38 34.87 34.17 34.69 1,773,291 +0.47(+1.38%)
Aug 30, 2012 33.76 34.39 33.75 34.22 1,411,242 +0.10(+0.28%)
Aug 29, 2012 33.94 34.17 33.71 34.12 1,121,388 +0.38(+1.12%)
Aug 27, 2012 33.89 34.25 33.71 33.75 1,577,747 -0.06(-0.18%)
Aug 24, 2012 33.42 33.88 33.37 33.81 983,886 +0.27(+0.81%)
Aug 23, 2012 33.67 34.02 33.41 33.54 1,062,320 -0.23(-0.67%)
Aug 22, 2012 33.77 34.05 33.62 33.76 1,849,321 -0.02(-0.05%)
Aug 21, 2012 34.00 34.19 33.68 33.78 1,698,605 -0.15(-0.44%)
Aug 20, 2012 34.63 34.72 33.80 33.93 1,735,907 -0.86(-2.47%)
Aug 17, 2012 34.33 34.87 34.26 34.79 1,775,984 +0.43(+1.25%)
Aug 16, 2012 34.14 34.44 34.05 34.36 1,513,932 +0.31(+0.90%)
Aug 15, 2012 34.02 34.14 33.82 34.05 1,531,206 +0.03(+0.10%)
Aug 14, 2012 34.50 34.60 33.96 34.02 1,000,892 -0.23(-0.66%)
Aug 13, 2012 34.46 34.58 34.09 34.25 1,072,836 -0.31(-0.91%)
Aug 10, 2012 34.32 34.60 34.24 34.56 1,554,735 +0.01(+0.03%)
Aug 09, 2012 34.78 35.17 34.54 34.55 1,507,391 -0.20(-0.58%)
Aug 08, 2012 35.39 35.55 34.50 34.75 2,834,160 -0.88(-2.47%)
Aug 07, 2012 35.32 35.77 35.32 35.63 1,334,839 +0.53(+1.52%)
Aug 06, 2012 35.63 35.71 35.07 35.10 862,900 -0.37(-1.03%)
Aug 03, 2012 35.11 35.65 35.01 35.47 1,439,014 +0.71(+2.03%)
Aug 02, 2012 34.80 35.32 34.46 34.76 1,864,827 -0.44(-1.26%)
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.