Indicators

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	53.86	54.22	52.87	52.88	2,078,436	-0.99(-1.83%)
Jan 30, 2006	53.57	53.86	53.39	53.86	976,052	+0.48(+0.91%)
Jan 27, 2006	53.11	53.73	52.86	53.38	992,936	+0.39(+0.74%)
Jan 26, 2006	52.86	53.35	52.86	52.99	1,544,128	+0.35(+0.67%)
Jan 25, 2006	53.36	53.45	52.56	52.64	1,388,099	-0.63(-1.19%)
Jan 24, 2006	52.99	53.62	52.66	53.27	2,185,250	+0.71(+1.35%)
Jan 23, 2006	52.40	52.84	51.71	52.56	2,164,175	+1.45(+2.84%)
Jan 20, 2006	51.94	52.06	51.02	51.11	2,470,007	-1.11(-2.13%)
Jan 19, 2006	52.13	52.49	51.85	52.22	1,683,752	+0.08(+0.16%)
Jan 18, 2006	52.57	52.78	51.88	52.14	1,957,014	-0.55(-1.05%)
Jan 17, 2006	52.19	52.93	51.73	52.69	2,381,634	-0.94(-1.74%)
Jan 13, 2006	54.37	54.60	53.50	53.62	1,952,942	-0.69(-1.28%)
Jan 12, 2006	54.82	54.82	54.24	54.31	1,179,860	-0.51(-0.93%)
Jan 11, 2006	54.30	54.87	54.08	54.82	1,928,634	+0.52(+0.95%)
Jan 10, 2006	53.84	54.35	53.76	54.31	1,777,274	+0.47(+0.87%)
Jan 09, 2006	52.95	53.87	52.75	53.84	1,885,764	+0.86(+1.62%)
Jan 06, 2006	52.74	53.05	52.68	52.98	1,033,290	+0.27(+0.51%)
Jan 05, 2006	52.32	52.74	52.32	52.71	1,136,751	+0.19(+0.37%)
Jan 04, 2006	52.69	53.00	52.29	52.52	1,641,602	-0.06(-0.11%)

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.