Indicators

Moody's Corp (NY: MCO )

396.31 +0.37 (+0.09%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.31	17.61	17.21	17.31	4,140,262	-0.32(-1.82%)
May 27, 2010	17.20	18.13	17.20	17.63	7,420,818	+0.00(+0.00%)
May 26, 2010	18.10	18.36	17.52	17.63	61,946	-0.30(-1.69%)
May 25, 2010	17.48	17.97	17.36	17.93	4,855,239	+0.08(+0.43%)
May 24, 2010	18.55	18.67	17.85	17.85	3,752,151	-0.73(-3.95%)
May 21, 2010	17.44	18.61	17.44	18.59	7,415,542	+0.68(+3.82%)
May 20, 2010	17.83	18.23	17.70	17.91	5,828	-0.25(-1.39%)
May 19, 2010	17.58	18.39	17.58	18.16	6,466,987	+0.41(+2.28%)
May 18, 2010	18.34	18.53	17.74	17.75	118	-0.36(-1.98%)
May 17, 2010	18.09	18.39	17.68	18.11	3,608,049	-0.01(-0.05%)
May 14, 2010	18.12	18.26	17.93	18.12	5,916,343	-0.11(-0.60%)
May 13, 2010	18.65	19.05	17.45	18.23	17,566,658	-0.50(-2.65%)
May 12, 2010	18.34	19.04	18.34	18.73	5,205,889	+0.45(+2.44%)
May 11, 2010	18.72	18.74	18.18	18.28	8,304,389	-0.01(-0.05%)
May 10, 2010	18.05	18.30	17.87	18.29	23,132,004	-1.34(-6.81%)
May 07, 2010	19.71	20.07	19.19	19.62	7,399,239	-0.15(-0.76%)
May 06, 2010	20.46	21.04	18.69	19.78	10,199,645	-0.55(-2.71%)
May 05, 2010	20.64	20.97	20.27	20.33	4,108,243	-0.22(-1.08%)
May 04, 2010	20.95	20.95	20.25	20.55	5,283,322	-0.65(-3.05%)

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.