Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.44 15.11 14.44 14.82 0 -0.05(-0.33%)
Feb 26, 2009 15.17 15.57 14.76 14.87 6,832,315 -0.05(-0.33%)
Feb 25, 2009 14.90 15.39 14.45 14.92 9,571,501 -0.36(-2.32%)
Feb 24, 2009 14.80 15.40 14.58 15.28 10,481,124 +0.50(+3.41%)
Feb 23, 2009 16.59 16.59 14.65 14.78 11,026,628 -1.05(-6.63%)
Feb 20, 2009 17.79 17.81 15.22 15.82 19,229,726 -2.40(-13.19%)
Feb 19, 2009 18.63 19.12 18.14 18.23 4,828,981 -0.19(-1.03%)
Feb 18, 2009 19.02 19.33 18.26 18.42 5,715,232 -0.41(-2.19%)
Feb 17, 2009 18.78 19.55 18.71 18.83 4,924,409 -0.80(-4.06%)
Feb 13, 2009 19.57 20.15 18.73 19.63 6,690,950 -0.07(-0.38%)
Feb 12, 2009 19.87 20.03 18.86 19.70 6,246,546 -0.71(-3.47%)
Feb 11, 2009 20.50 20.61 19.94 20.41 5,199,530 +0.06(+0.28%)
Feb 10, 2009 20.24 21.69 20.02 20.35 8,630,457 -0.19(-0.92%)
Feb 09, 2009 20.43 20.80 20.10 20.54 4,124,827 +0.11(+0.52%)
Feb 06, 2009 19.13 20.53 19.01 20.43 6,343,878 +1.37(+7.16%)
Feb 05, 2009 18.42 20.06 18.14 19.07 7,097,981 +0.88(+4.84%)
Feb 04, 2009 18.06 18.77 17.70 18.19 5,575,651 +0.30(+1.65%)
Feb 03, 2009 17.62 18.15 17.31 17.89 4,195,269 +0.19(+1.07%)
Feb 02, 2009 17.05 17.86 17.03 17.70 3,445,880 +0.09(+0.51%)
Jan 30, 2009 18.33 18.50 17.38 17.61 0 -0.46(-2.55%)
Jan 29, 2009 18.70 19.16 17.99 18.07 4,853,991 -1.18(-6.11%)
Jan 28, 2009 18.25 19.36 18.22 19.25 5,237,020 +1.13(+6.22%)
Jan 27, 2009 17.51 18.24 17.19 18.12 5,410,903 +0.82(+4.75%)
Jan 26, 2009 17.75 17.97 16.89 17.30 5,234,693 -0.18(-1.03%)
Jan 23, 2009 16.68 17.80 16.60 17.48 5,396,134 +0.16(+0.95%)
Jan 22, 2009 17.04 17.83 16.61 17.32 6,331,305 +0.29(+1.69%)
Jan 21, 2009 16.73 17.16 15.64 17.03 7,344,101 +0.96(+5.99%)
Jan 20, 2009 17.67 18.01 15.97 16.07 7,626,342 -1.52(-8.65%)
Jan 16, 2009 19.18 19.32 17.18 17.59 12,753,012 -0.88(-4.76%)
Jan 15, 2009 19.49 19.60 17.84 18.47 11,582,988 -1.10(-5.63%)
Jan 14, 2009 18.46 19.97 18.38 19.57 8,896,826 +0.63(+3.34%)
Jan 13, 2009 18.61 19.12 18.52 18.94 4,905,512 +0.03(+0.17%)
Jan 12, 2009 18.84 19.13 18.55 18.90 4,427,049 -0.03(-0.17%)
Jan 09, 2009 18.72 19.20 18.39 18.94 4,842,399 +0.31(+1.68%)
Jan 08, 2009 18.57 18.68 17.95 18.62 4,266,083 -0.09(-0.48%)
Jan 07, 2009 18.58 18.95 18.47 18.72 3,462,034 -0.18(-0.96%)
Jan 06, 2009 18.42 19.27 18.31 18.90 4,949,107 +0.67(+3.65%)
Jan 05, 2009 18.04 18.37 17.57 18.23 4,629,882 +0.01(+0.05%)
Jan 02, 2009 16.99 18.54 16.31 18.22 0 +1.70(+10.30%)
Jan 01, 2009 16.47 16.73 16.12 16.52 0 +0.00(+0.00%)
Dec 31, 2008 16.47 16.73 16.12 16.52 3,616,313 +0.02(+0.10%)
Dec 30, 2008 16.35 16.54 16.17 16.50 3,992,633 +0.19(+1.16%)
Dec 29, 2008 16.90 16.94 16.17 16.31 3,290,135 -0.59(-3.50%)
Dec 26, 2008 17.22 17.63 16.75 16.91 2,030,796 -0.24(-1.39%)
Dec 24, 2008 17.25 17.34 16.61 17.14 1,092,124 -0.07(-0.38%)
Dec 23, 2008 18.09 18.31 17.03 17.21 4,996,469 -0.76(-4.21%)
Dec 22, 2008 19.25 19.25 17.41 17.97 4,783,117 -0.96(-5.08%)
Dec 19, 2008 18.01 19.16 17.68 18.93 6,027,324 +1.04(+5.84%)
Dec 18, 2008 18.11 18.47 17.56 17.88 4,139,907 -0.13(-0.73%)
Dec 17, 2008 17.40 18.67 16.94 18.02 3,459,694 +0.28(+1.58%)
Dec 16, 2008 17.06 17.79 16.75 17.74 6,043,228 +1.16(+6.99%)
Dec 15, 2008 17.36 17.62 16.30 16.58 3,140,875 -0.81(-4.68%)
Dec 12, 2008 16.89 17.46 16.49 17.39 3,815,548 -0.01(-0.05%)
Dec 11, 2008 17.75 18.67 17.14 17.40 2,600,547 -1.03(-5.58%)
Dec 10, 2008 18.37 19.04 17.80 18.43 1,850,110 +0.16(+0.90%)
Dec 09, 2008 18.35 19.07 18.02 18.26 2,957,228 -0.79(-4.14%)
Dec 08, 2008 18.66 19.21 18.52 19.05 3,326,284 +0.86(+4.70%)
Dec 05, 2008 17.14 18.32 16.24 18.20 2,878,469 +0.90(+5.23%)
Dec 04, 2008 17.19 18.65 16.93 17.29 3,872,181 -0.35(-2.00%)
Dec 03, 2008 16.37 17.74 16.02 17.65 3,759,816 +0.88(+5.25%)
Dec 02, 2008 15.20 16.87 15.09 16.77 4,192,971 +1.28(+8.28%)
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.