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 (%)
Dec 30, 2011	29.30	29.51	29.10	29.14	1,180,931	-0.37(-1.26%)
Dec 29, 2011	29.27	29.57	29.16	29.51	1,272,149	+0.51(+1.76%)
Dec 28, 2011	29.52	29.62	28.93	29.00	975,398	-0.48(-1.61%)
Dec 27, 2011	29.78	29.82	29.48	29.48	1,096,639	-0.41(-1.36%)
Dec 23, 2011	29.81	29.94	29.59	29.88	1,614,138	+0.69(+2.37%)
Dec 21, 2011	29.10	29.25	28.71	29.19	1,870,695	+0.03(+0.09%)
Dec 20, 2011	28.62	29.29	28.37	29.17	2,392,762	+1.14(+4.08%)
Dec 19, 2011	28.40	28.52	27.96	28.02	2,373,456	-0.18(-0.64%)
Dec 16, 2011	28.14	28.51	28.01	28.20	3,802,031	+0.22(+0.77%)
Dec 15, 2011	28.84	28.86	27.92	27.99	4,390,689	-0.46(-1.61%)
Dec 14, 2011	28.85	29.03	28.42	28.45	3,361,209	-0.55(-1.88%)
Dec 13, 2011	30.13	30.24	28.72	28.99	3,250,157	-0.82(-2.76%)
Dec 12, 2011	30.26	30.45	29.52	29.81	1,986,975	-0.83(-2.71%)
Dec 09, 2011	30.18	30.77	30.03	30.64	2,868,350	+0.51(+1.69%)
Dec 08, 2011	30.32	30.52	30.04	30.13	3,648,795	-0.39(-1.28%)
Dec 07, 2011	30.18	30.66	29.75	30.52	2,787,170	+0.06(+0.20%)
Dec 06, 2011	30.73	30.76	30.19	30.46	1,470,255	-0.29(-0.93%)
Dec 05, 2011	30.71	31.18	30.51	30.75	2,548,284	+0.51(+1.69%)
Dec 02, 2011	30.39	30.66	30.09	30.24	1,777,016	+0.14(+0.46%)

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.