Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.13	19.41	19.12	19.40	4,550,797	+0.24(+1.26%)
Nov 27, 2009	19.08	19.37	18.97	19.16	2,591,720	-0.43(-2.22%)
Nov 25, 2009	19.68	19.78	19.26	19.59	5,727,116	-0.09(-0.47%)
Nov 24, 2009	19.19	19.83	19.19	19.68	5,699,828	+0.49(+2.57%)
Nov 23, 2009	19.33	19.63	19.14	19.19	4,168,569	+0.02(+0.13%)
Nov 20, 2009	19.26	19.39	18.84	19.17	5,872,208	-0.20(-1.03%)
Nov 19, 2009	19.64	19.77	19.07	19.37	3,955,276	-0.41(-2.07%)
Nov 18, 2009	19.73	19.83	19.59	19.78	2,308,242	+0.03(+0.13%)
Nov 17, 2009	20.12	20.12	19.54	19.75	3,817,950	-0.28(-1.38%)
Nov 16, 2009	19.94	20.18	19.83	20.03	3,505,887	+0.33(+1.65%)
Nov 13, 2009	19.73	19.87	19.54	19.70	3,764,450	-0.12(-0.59%)
Nov 12, 2009	20.13	20.40	19.78	19.82	3,088,156	-0.33(-1.66%)
Nov 11, 2009	19.93	20.44	19.93	20.15	4,377,067	+0.29(+1.47%)
Nov 10, 2009	20.44	20.44	19.59	19.86	6,102,252	-0.68(-3.33%)
Nov 09, 2009	20.13	20.55	20.01	20.54	3,183,630	+0.62(+3.10%)
Nov 06, 2009	19.63	20.19	19.56	19.93	4,995,750	+0.30(+1.53%)
Nov 05, 2009	19.59	19.92	19.53	19.63	4,670,494	+0.09(+0.47%)
Nov 04, 2009	19.38	19.97	19.30	19.53	5,860,198	+0.28(+1.43%)
Nov 03, 2009	19.07	19.43	18.86	19.26	9,314,849	-0.03(-0.17%)

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.