Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.15	33.52	32.79	33.45	4,618,472	+0.33(+1.01%)
Apr 28, 2011	32.79	33.28	32.73	33.12	3,426,662	+0.36(+1.09%)
Apr 27, 2011	31.89	33.89	31.63	32.76	8,118,066	+2.07(+6.74%)
Apr 26, 2011	30.82	30.82	30.43	30.69	2,429,899	+0.15(+0.50%)
Apr 25, 2011	30.57	30.71	30.46	30.54	1,086,009	-0.09(-0.28%)
Apr 21, 2011	30.33	30.76	30.31	30.62	1,567,818	+0.38(+1.24%)
Apr 20, 2011	30.62	30.79	30.17	30.25	2,858,374	-0.02(-0.06%)
Apr 19, 2011	30.44	30.73	30.14	30.26	1,902,842	-0.08(-0.25%)
Apr 18, 2011	30.30	30.45	29.95	30.34	1,979,072	-0.31(-1.00%)
Apr 15, 2011	30.53	30.74	30.10	30.65	2,862,320	+0.33(+1.10%)
Apr 14, 2011	30.12	30.53	30.04	30.32	2,277,791	-0.09(-0.28%)
Apr 13, 2011	30.37	30.67	30.32	30.40	1,467,630	+0.32(+1.05%)
Apr 12, 2011	30.18	30.38	30.04	30.09	1,128,921	-0.26(-0.85%)
Apr 11, 2011	30.17	30.67	30.16	30.34	1,809,281	+0.17(+0.57%)
Apr 08, 2011	30.85	31.36	29.97	30.17	2,690,132	-0.74(-2.41%)
Apr 07, 2011	30.31	31.21	30.24	30.91	3,558,946	+0.65(+2.15%)
Apr 06, 2011	29.95	30.26	29.73	30.26	2,462,809	+0.38(+1.29%)
Apr 05, 2011	29.49	29.91	29.44	29.88	2,092,561	+0.32(+1.07%)
Apr 04, 2011	29.61	29.68	29.47	29.56	1,454,679	+0.02(+0.06%)

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.