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 (%)
Sep 30, 2011 25.82 26.70 25.77 26.24 4,006,755 -0.43(-1.62%)
Sep 29, 2011 27.09 27.26 26.03 26.67 3,594,459 +0.18(+0.68%)
Sep 28, 2011 27.27 27.54 26.44 26.49 3,599,622 -0.65(-2.38%)
Sep 27, 2011 27.45 27.80 26.99 27.13 3,242,653 +0.33(+1.22%)
Sep 26, 2011 26.39 26.85 25.41 26.81 3,639,551 +0.64(+2.44%)
Sep 23, 2011 26.01 26.22 25.60 26.17 3,400,414 -0.05(-0.20%)
Sep 22, 2011 26.33 26.92 25.47 26.22 6,111,000 -1.15(-4.19%)
Sep 21, 2011 28.13 28.61 27.34 27.37 4,908,669 -0.96(-3.38%)
Sep 20, 2011 26.77 29.00 26.71 28.32 5,847,157 +0.15(+0.52%)
Sep 19, 2011 27.57 28.38 27.43 28.18 3,856,062 -0.16(-0.55%)
Sep 16, 2011 28.19 28.35 27.66 28.33 3,586,231 +0.41(+1.48%)
Sep 15, 2011 27.63 27.97 27.38 27.92 2,628,919 +0.65(+2.37%)
Sep 14, 2011 26.50 27.63 26.08 27.27 5,014,171 +1.02(+3.87%)
Sep 13, 2011 25.41 26.34 25.07 26.26 3,335,292 +0.84(+3.29%)
Sep 12, 2011 24.52 25.42 24.34 25.42 3,677,171 +0.46(+1.83%)
Sep 09, 2011 25.52 25.54 24.56 24.96 3,339,328 -0.96(-3.69%)
Sep 08, 2011 25.72 26.45 25.68 25.92 4,789,272 -0.16(-0.63%)
Sep 07, 2011 25.45 26.19 25.20 26.08 4,951,113 +1.05(+4.20%)
Sep 06, 2011 24.18 25.08 24.15 25.03 3,634,927 -0.25(-0.99%)
Sep 02, 2011 25.71 25.88 25.16 25.28 3,454,393 -0.82(-3.14%)
Sep 01, 2011 26.58 26.87 26.09 26.10 3,459,486 -0.47(-1.75%)
Aug 31, 2011 26.81 27.13 26.34 26.57 3,896,655 +0.09(+0.33%)
Aug 30, 2011 26.37 26.67 25.91 26.48 2,726,550 -0.07(-0.26%)
Aug 29, 2011 26.06 26.60 26.06 26.55 2,564,805 +0.90(+3.49%)
Aug 26, 2011 24.94 26.01 24.53 25.65 3,122,865 +0.44(+1.74%)
Aug 25, 2011 26.03 26.73 25.08 25.21 3,393,056 -0.54(-2.11%)
Aug 24, 2011 24.15 25.85 24.15 25.76 5,267,376 +1.22(+4.99%)
Aug 23, 2011 23.38 24.56 23.08 24.53 4,309,150 +1.30(+5.60%)
Aug 22, 2011 23.84 23.96 23.13 23.23 4,446,766 -0.07(-0.30%)
Aug 19, 2011 23.76 24.29 23.24 23.30 5,843,396 -0.77(-3.19%)
Aug 18, 2011 26.05 26.05 23.64 24.07 8,959,071 -3.00(-11.08%)
Aug 17, 2011 26.98 27.46 26.89 27.07 3,987,575 +0.21(+0.77%)
Aug 16, 2011 27.68 27.68 26.32 26.86 4,817,588 -1.19(-4.25%)
Aug 15, 2011 27.47 28.05 27.39 28.05 2,411,288 +0.72(+2.64%)
Aug 12, 2011 27.05 27.85 26.86 27.33 2,801,636 +0.40(+1.50%)
Aug 11, 2011 25.22 27.42 24.95 26.93 7,056,845 +1.92(+7.68%)
Aug 10, 2011 26.52 26.52 24.95 25.01 11,836,318 -2.16(-7.96%)
Aug 09, 2011 27.27 27.21 25.36 27.17 7,784,560 +1.60(+6.28%)
Aug 08, 2011 27.27 27.27 25.53 25.56 11,860,476 -2.64(-9.37%)
Aug 05, 2011 29.27 29.27 27.50 28.21 6,189,760 -0.58(-2.03%)
Aug 04, 2011 30.13 30.25 28.69 28.79 5,216,531 -1.78(-5.81%)
Aug 03, 2011 29.60 30.63 29.29 30.56 4,019,954 +1.12(+3.82%)
Aug 02, 2011 30.10 30.57 29.42 29.44 5,185,639 -0.88(-2.91%)
Aug 01, 2011 30.76 30.96 29.90 30.32 3,295,680 -0.22(-0.73%)
Jul 29, 2011 29.90 30.90 29.69 30.55 2,691,508 +0.32(+1.05%)
Jul 28, 2011 30.41 30.70 30.14 30.23 3,956,294 -0.18(-0.59%)
Jul 27, 2011 33.00 33.00 30.20 30.41 7,918,555 -1.69(-5.26%)
Jul 26, 2011 32.01 32.37 31.60 32.10 3,850,905 +0.03(+0.11%)
Jul 25, 2011 31.49 32.45 31.16 32.07 3,033,781 +0.18(+0.56%)
Jul 22, 2011 31.86 32.03 31.56 31.89 1,661,347 +0.01(+0.03%)
Jul 21, 2011 31.53 32.21 31.43 31.88 2,632,575 +0.58(+1.86%)
Jul 20, 2011 31.57 31.60 31.22 31.29 1,548,388 -0.18(-0.57%)
Jul 19, 2011 30.70 31.56 30.66 31.47 3,100,139 +1.00(+3.29%)
Jul 18, 2011 31.06 31.08 30.10 30.47 3,072,863 -0.80(-2.55%)
Jul 15, 2011 31.35 31.35 30.62 31.27 2,648,998 +0.11(+0.36%)
Jul 14, 2011 31.47 31.69 30.91 31.16 3,791,057 -0.28(-0.90%)
Jul 13, 2011 31.43 31.83 31.15 31.44 5,713,644 +0.31(+0.99%)
Jul 12, 2011 32.04 32.29 30.93 31.13 7,714,506 -1.12(-3.48%)
Jul 11, 2011 33.33 33.38 32.25 32.25 3,969,854 -1.54(-4.57%)
Jul 08, 2011 33.67 33.89 33.27 33.80 2,795,764 -0.33(-0.96%)
Jul 07, 2011 34.13 34.55 33.98 34.12 2,463,359 +0.27(+0.81%)
Jul 06, 2011 33.32 33.87 33.26 33.85 2,630,927 +0.51(+1.52%)
Jul 05, 2011 33.38 33.46 32.99 33.34 1,978,538 -0.12(-0.36%)
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.