Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.18 48.39 47.95 48.20 2,061,775 -0.09(-0.18%)
Jan 30, 2013 48.24 48.42 47.99 48.28 2,521,273 -0.06(-0.13%)
Jan 29, 2013 47.77 48.37 47.56 48.35 2,849,664 +0.47(+0.99%)
Jan 28, 2013 48.02 48.02 47.36 47.87 1,315,654 +0.10(+0.20%)
Jan 25, 2013 47.48 47.78 47.18 47.77 1,568,456 +0.33(+0.70%)
Jan 24, 2013 46.98 47.90 46.93 47.44 2,352,657 +0.29(+0.62%)
Jan 23, 2013 46.88 47.19 46.73 47.15 1,820,420 +0.25(+0.52%)
Jan 22, 2013 46.95 47.08 46.65 46.90 1,790,310 -0.22(-0.47%)
Jan 18, 2013 47.04 47.17 46.82 47.12 1,706,426 +0.13(+0.28%)
Jan 17, 2013 46.93 47.06 46.60 46.99 2,385,736 +0.40(+0.85%)
Jan 16, 2013 46.75 47.00 46.40 46.60 1,514,747 -0.39(-0.82%)
Jan 15, 2013 46.54 47.04 46.54 46.98 1,784,936 +0.18(+0.38%)
Jan 14, 2013 46.91 47.05 46.68 46.81 1,628,033 -0.04(-0.07%)
Jan 11, 2013 46.63 46.91 46.24 46.84 1,395,589 +0.18(+0.38%)
Jan 10, 2013 47.08 47.08 46.53 46.67 2,793,463 -0.17(-0.36%)
Jan 09, 2013 46.47 46.85 46.47 46.83 3,041,604 +0.40(+0.87%)
Jan 08, 2013 46.17 46.43 45.94 46.43 3,535,492 +0.25(+0.53%)
Jan 07, 2013 46.09 46.51 45.93 46.18 2,354,294 -0.21(-0.45%)
Jan 04, 2013 45.92 46.62 45.35 46.39 3,301,411 +0.69(+1.52%)
Jan 03, 2013 45.43 46.14 45.39 45.70 3,269,188 +0.18(+0.41%)
Jan 02, 2013 45.35 45.57 44.24 45.51 2,982,099 +1.27(+2.88%)
Dec 31, 2012 43.47 44.28 43.47 44.24 1,263,513 +0.75(+1.72%)
Dec 28, 2012 43.44 43.92 43.44 43.49 808,171 -0.34(-0.78%)
Dec 27, 2012 44.05 44.10 43.19 43.84 1,105,455 -0.25(-0.58%)
Dec 26, 2012 44.28 44.32 43.96 44.09 919,284 -0.04(-0.08%)
Dec 24, 2012 44.20 44.37 43.81 44.13 768,144 -0.05(-0.12%)
Dec 21, 2012 44.57 44.57 44.11 44.18 3,097,055 -0.86(-1.91%)
Dec 20, 2012 45.30 45.39 44.74 45.04 4,152,803 -0.27(-0.60%)
Dec 19, 2012 44.63 45.34 44.44 45.31 3,900,906 +0.66(+1.48%)
Dec 18, 2012 43.50 44.70 43.20 44.65 2,171,175 +0.98(+2.25%)
Dec 17, 2012 42.54 43.67 42.48 43.67 1,675,865 +1.32(+3.11%)
Dec 14, 2012 42.49 42.91 42.20 42.35 1,247,233 -0.21(-0.50%)
Dec 13, 2012 43.36 43.36 42.53 42.56 1,168,310 -0.74(-1.71%)
Dec 12, 2012 43.40 43.65 43.19 43.30 1,270,438 +0.08(+0.18%)
Dec 11, 2012 43.51 43.66 43.19 43.22 1,327,129 +0.04(+0.08%)
Dec 10, 2012 43.26 43.49 42.97 43.19 1,281,052 -0.21(-0.49%)
Dec 07, 2012 43.62 43.66 43.09 43.40 2,077,628 -0.05(-0.12%)
Dec 06, 2012 43.51 43.73 43.08 43.45 1,704,117 -0.28(-0.64%)
Dec 05, 2012 40.52 43.91 40.52 43.73 2,437,879 +0.68(+1.57%)
Dec 04, 2012 42.91 43.25 42.55 43.05 2,113,545 +0.34(+0.80%)
Nov 30, 2012 42.31 42.92 42.13 42.71 5,332,198 +0.40(+0.93%)
Nov 29, 2012 41.79 42.78 41.75 42.31 2,030,864 +0.68(+1.63%)
Nov 28, 2012 41.03 41.90 40.78 41.64 1,441,835 +0.48(+1.17%)
Nov 27, 2012 41.52 41.66 41.10 41.15 1,683,891 -0.49(-1.18%)
Nov 26, 2012 41.29 41.73 41.13 41.65 1,873,840 +0.04(+0.11%)
Nov 23, 2012 40.79 41.64 40.72 41.60 554,757 +1.00(+2.47%)
Nov 21, 2012 40.64 40.77 40.37 40.60 1,018,949 +0.04(+0.09%)
Nov 20, 2012 40.54 40.64 40.10 40.56 1,289,015 -0.06(-0.15%)
Nov 19, 2012 40.56 40.98 40.06 40.63 2,396,255 +1.06(+2.69%)
Nov 16, 2012 38.60 40.53 38.60 39.56 2,610,477 -0.78(-1.94%)
Nov 15, 2012 40.07 40.82 40.06 40.35 1,630,974 +0.27(+0.68%)
Nov 14, 2012 40.48 40.64 39.99 40.07 1,597,429 -0.31(-0.76%)
Nov 13, 2012 40.40 40.87 40.21 40.38 1,288,884 -0.29(-0.71%)
Nov 12, 2012 40.34 41.12 39.95 40.67 1,624,570 +0.48(+1.20%)
Nov 09, 2012 40.25 40.67 39.87 40.19 3,582,005 -0.10(-0.24%)
Nov 08, 2012 40.56 40.85 40.27 40.28 1,371,575 -0.25(-0.63%)
Nov 07, 2012 41.31 41.31 40.15 40.54 1,308,637 -0.69(-1.68%)
Nov 06, 2012 40.96 41.35 40.77 41.23 1,806,190 +0.40(+0.99%)
Nov 05, 2012 41.78 42.10 40.23 40.83 4,932,026 -1.24(-2.96%)
Nov 02, 2012 43.23 43.25 42.04 42.07 1,762,244 -0.79(-1.84%)
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.