Indicators

Moody's Corp (NY: MCO )

370.33 -4.29 (-1.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	33.66	33.93	33.47	33.54	1,311,449	-0.03(-0.08%)
Feb 28, 2012	34.09	34.09	33.46	33.57	1,431,847	-0.51(-1.50%)
Feb 27, 2012	33.19	34.17	33.19	34.08	1,987,717	+0.30(+0.90%)
Feb 24, 2012	34.05	34.19	33.78	33.78	1,614,811	-0.23(-0.69%)
Feb 23, 2012	33.59	34.04	33.44	34.01	1,097,960	+0.33(+0.98%)
Feb 22, 2012	33.24	33.91	33.24	33.68	1,178,338	+0.11(+0.34%)
Feb 21, 2012	33.53	33.61	33.16	33.57	1,460,512	+0.10(+0.29%)
Feb 17, 2012	33.64	33.84	33.33	33.47	895,410	+0.07(+0.21%)
Feb 16, 2012	33.19	33.54	33.06	33.40	1,456,444	+0.18(+0.55%)
Feb 15, 2012	33.67	33.76	33.06	33.22	1,344,322	-0.23(-0.68%)
Feb 14, 2012	33.18	33.52	33.13	33.45	1,572,495	-0.04(-0.13%)
Feb 13, 2012	33.51	33.65	33.14	33.49	1,272,158	+0.23(+0.70%)
Feb 10, 2012	32.92	33.46	32.81	33.26	2,950,749	+0.06(+0.18%)
Feb 09, 2012	33.27	33.37	32.86	33.20	3,204,220	+0.05(+0.16%)
Feb 08, 2012	29.89	33.30	29.89	33.14	4,080,155	-0.58(-1.72%)
Feb 07, 2012	33.22	33.86	33.07	33.72	3,083,026	+0.29(+0.88%)
Feb 06, 2012	33.10	33.52	32.93	33.43	1,309,064	+0.12(+0.36%)
Feb 03, 2012	32.83	33.59	32.79	33.31	1,707,396	+0.90(+2.78%)
Feb 02, 2012	32.70	32.90	32.34	32.41	1,647,451	-0.12(-0.37%)

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.