Moody's Corp (NY: MCO )

274.89 USD -2.40 (-0.87%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 54.80 55.04 54.54 54.82 1,812,657 -0.10(-0.18%)
Jan 30, 2013 54.87 55.08 54.59 54.92 2,216,636 -0.07(-0.13%)
Jan 29, 2013 54.34 55.02 54.09 54.99 2,505,348 +0.54(+0.99%)
Jan 28, 2013 54.62 54.62 53.87 54.45 1,156,688 +0.11(+0.20%)
Jan 25, 2013 54.01 54.35 53.66 54.34 1,378,945 +0.38(+0.70%)
Jan 24, 2013 53.44 54.48 53.38 53.96 2,068,393 +0.33(+0.62%)
Jan 23, 2013 53.32 53.67 53.15 53.63 1,600,465 +0.28(+0.52%)
Jan 22, 2013 53.40 53.55 53.06 53.35 1,573,993 -0.25(-0.47%)
Jan 18, 2013 53.50 53.65 53.26 53.60 1,500,244 +0.15(+0.28%)
Jan 17, 2013 53.38 53.53 53.01 53.45 2,097,475 +0.45(+0.85%)
Jan 16, 2013 53.17 53.46 52.78 53.00 1,331,725 -0.44(-0.82%)
Jan 15, 2013 52.94 53.50 52.94 53.44 1,569,268 +0.20(+0.38%)
Jan 14, 2013 53.36 53.52 53.09 53.24 1,431,323 -0.04(-0.08%)
Jan 11, 2013 53.04 53.36 52.60 53.28 1,226,965 +0.20(+0.38%)
Jan 10, 2013 53.55 53.55 52.92 53.08 2,455,938 -0.19(-0.36%)
Jan 09, 2013 52.86 53.29 52.86 53.27 2,674,097 +0.46(+0.87%)
Jan 08, 2013 52.52 52.81 52.25 52.81 3,108,310 +0.28(+0.53%)
Jan 07, 2013 52.42 52.90 52.24 52.53 2,069,832 -0.24(-0.45%)
Jan 04, 2013 52.23 53.03 51.58 52.77 2,902,512 +0.79(+1.52%)
Jan 03, 2013 51.67 52.48 51.63 51.98 2,874,182 +0.21(+0.41%)
Jan 02, 2013 51.58 51.83 50.32 51.77 2,621,781 +1.45(+2.88%)
Dec 31, 2012 49.44 50.36 49.44 50.32 1,110,847 +0.85(+1.72%)
Dec 28, 2012 49.41 49.96 49.41 49.47 710,523 -0.39(-0.78%)
Dec 27, 2012 50.10 50.16 49.12 49.86 971,887 -0.29(-0.58%)
Dec 26, 2012 50.36 50.42 50.00 50.15 808,210 -0.04(-0.08%)
Dec 24, 2012 50.28 50.46 49.83 50.19 675,332 -0.06(-0.12%)
Dec 21, 2012 50.70 50.70 50.17 50.25 2,722,848 -0.98(-1.91%)
Dec 20, 2012 51.53 51.63 50.88 51.23 3,651,033 -0.31(-0.60%)
Dec 19, 2012 50.76 51.57 50.55 51.54 3,429,572 +0.75(+1.48%)
Dec 18, 2012 49.48 50.84 49.14 50.79 1,908,839 +1.12(+2.25%)
Dec 17, 2012 48.39 49.67 48.32 49.67 1,473,376 +1.50(+3.11%)
Dec 14, 2012 48.33 48.81 48.00 48.17 1,096,534 -0.24(-0.50%)
Dec 13, 2012 49.32 49.32 48.37 48.41 1,027,147 -0.84(-1.71%)
Dec 12, 2012 49.36 49.65 49.13 49.25 1,116,935 +0.09(+0.18%)
Dec 11, 2012 49.49 49.66 49.12 49.16 1,166,776 +0.04(+0.08%)
Dec 10, 2012 49.20 49.46 48.87 49.12 1,126,267 -0.24(-0.49%)
Dec 07, 2012 49.61 49.66 49.01 49.36 1,826,595 -0.06(-0.12%)
Dec 06, 2012 49.49 49.74 49.00 49.42 1,498,214 -0.32(-0.64%)
Dec 05, 2012 46.09 49.95 46.09 49.74 2,143,318 +0.77(+1.57%)
Dec 04, 2012 48.81 49.19 48.40 48.97 1,858,172 +0.39(+0.80%)
Nov 30, 2012 48.13 48.82 47.92 48.58 4,687,925 +0.45(+0.93%)
Nov 29, 2012 47.53 48.66 47.49 48.13 1,785,481 +0.77(+1.63%)
Nov 28, 2012 46.67 47.66 46.38 47.36 1,267,623 +0.55(+1.17%)
Nov 27, 2012 47.23 47.39 46.75 46.81 1,480,432 -0.56(-1.18%)
Nov 26, 2012 46.97 47.46 46.78 47.37 1,647,430 +0.05(+0.11%)
Nov 23, 2012 46.40 47.36 46.32 47.32 487,728 +1.14(+2.47%)
Nov 21, 2012 46.22 46.37 45.92 46.18 895,833 +0.04(+0.09%)
Nov 20, 2012 46.11 46.22 45.61 46.14 1,133,268 -0.07(-0.15%)
Nov 19, 2012 46.14 46.61 45.57 46.21 2,106,723 +1.21(+2.69%)
Nov 16, 2012 43.90 46.10 43.90 45.00 2,295,061 -1.05(-2.28%)
Nov 15, 2012 45.74 46.59 45.73 46.05 1,428,926 +0.31(+0.68%)
Nov 14, 2012 46.20 46.39 45.64 45.74 1,399,537 -0.35(-0.76%)
Nov 13, 2012 46.11 46.65 45.89 46.09 1,129,215 -0.33(-0.71%)
Nov 12, 2012 46.04 46.93 45.60 46.42 1,423,316 +0.55(+1.20%)
Nov 09, 2012 45.94 46.42 45.51 45.87 3,138,260 -0.11(-0.24%)
Nov 08, 2012 46.30 46.63 45.96 45.98 1,201,662 -0.29(-0.63%)
Nov 07, 2012 47.15 47.15 45.83 46.27 1,146,521 -0.79(-1.68%)
Nov 06, 2012 46.75 47.20 46.53 47.06 1,582,436 +0.46(+0.99%)
Nov 05, 2012 47.69 48.05 45.92 46.60 4,321,038 -1.42(-2.96%)
Nov 02, 2012 49.34 49.36 47.98 48.02 1,543,934 -0.90(-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.