Indicators

Moody's Corp (NY: MCO )

380.56 +4.16 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.64	15.31	14.64	15.02	0	-0.05(-0.33%)
Feb 26, 2009	15.37	15.77	14.95	15.07	6,742,806	-0.05(-0.33%)
Feb 25, 2009	15.10	15.59	14.64	15.12	9,446,108	-0.36(-2.32%)
Feb 24, 2009	15.00	15.61	14.77	15.48	10,343,814	+0.51(+3.41%)
Feb 23, 2009	16.81	16.81	14.85	14.97	10,882,172	-1.06(-6.63%)
Feb 20, 2009	18.03	18.04	15.42	16.03	18,977,804	-2.44(-13.19%)
Feb 19, 2009	18.88	19.37	18.38	18.47	4,765,718	-0.19(-1.03%)
Feb 18, 2009	19.27	19.58	18.50	18.66	5,640,358	-0.50(-2.62%)
Feb 17, 2009	19.11	19.90	19.04	19.16	4,838,673	-0.81(-4.06%)
Feb 13, 2009	19.92	20.51	19.06	19.98	6,574,458	-0.08(-0.38%)
Feb 12, 2009	20.22	20.39	19.19	20.05	6,137,791	-0.72(-3.46%)
Feb 11, 2009	20.86	20.97	20.29	20.77	5,109,004	+0.06(+0.28%)
Feb 10, 2009	20.60	22.08	20.38	20.71	8,480,198	-0.19(-0.92%)
Feb 09, 2009	20.79	21.17	20.46	20.90	4,053,012	+0.11(+0.52%)
Feb 06, 2009	19.47	20.90	19.35	20.80	6,233,429	+1.39(+7.16%)
Feb 05, 2009	18.75	20.41	18.46	19.41	6,974,402	+0.90(+4.84%)
Feb 04, 2009	18.38	19.11	18.02	18.51	5,478,577	+0.30(+1.65%)
Feb 03, 2009	17.93	18.47	17.62	18.21	4,122,228	+0.19(+1.07%)

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.