Moody's Corp (NY: MCO )

278.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.44 28.60 27.58 27.59 3,795,432 -0.73(-2.58%)
Jan 28, 2010 29.01 29.01 28.15 28.32 3,915,202 -0.51(-1.77%)
Jan 27, 2010 27.30 29.18 27.16 28.83 6,819,796 +2.20(+8.26%)
Jan 26, 2010 26.21 26.69 26.20 26.63 4,660,484 +0.30(+1.14%)
Jan 25, 2010 27.08 27.29 26.29 26.33 3,612,847 -0.64(-2.37%)
Jan 22, 2010 27.24 27.78 26.91 26.97 3,456,445 -0.35(-1.28%)
Jan 21, 2010 27.77 27.95 27.32 27.32 2,525,247 -0.31(-1.12%)
Jan 20, 2010 27.58 27.97 27.39 27.63 2,323,402 -0.07(-0.25%)
Jan 19, 2010 27.56 27.76 27.29 27.70 1,712,203 +0.28(+1.02%)
Jan 15, 2010 27.67 27.42 27.42 27.42 2,439,400 -0.36(-1.30%)
Jan 14, 2010 27.66 27.80 27.09 27.78 2,353,620 +0.10(+0.36%)
Jan 13, 2010 26.92 27.76 26.65 27.68 3,141,876 +0.86(+3.21%)
Jan 12, 2010 26.53 26.92 26.31 26.82 2,884,276 +0.14(+0.52%)
Jan 11, 2010 26.88 26.95 26.50 26.68 1,459,587 -0.16(-0.60%)
Jan 08, 2010 26.20 26.85 26.12 26.84 2,144,173 +0.50(+1.90%)
Jan 07, 2010 26.32 26.52 26.25 26.34 3,805,558 -0.08(-0.30%)
Jan 06, 2010 26.60 26.90 26.41 26.42 2,019,047 -0.57(-2.11%)
Jan 05, 2010 27.16 27.30 26.68 26.99 1,982,315 -0.28(-1.03%)
Jan 04, 2010 26.94 27.27 26.82 27.27 1,859,680 +0.47(+1.75%)
Dec 31, 2009 27.16 26.80 26.80 26.80 888,300 -0.39(-1.43%)
Dec 30, 2009 26.99 27.25 26.84 27.19 1,648,985 +0.08(+0.30%)
Dec 29, 2009 27.28 27.39 26.86 27.11 1,945,661 -0.04(-0.15%)
Dec 28, 2009 27.79 27.79 27.03 27.15 1,459,373 -0.52(-1.88%)
Dec 24, 2009 27.47 27.81 27.27 27.67 973,562 +0.31(+1.13%)
Dec 23, 2009 27.27 27.50 26.99 27.36 2,115,234 +0.00(+0.00%)
Dec 22, 2009 27.29 27.40 27.12 27.36 1,228,645 +0.20(+0.74%)
Dec 21, 2009 26.81 27.19 26.75 27.16 2,172,578 +0.38(+1.42%)
Dec 18, 2009 27.29 27.31 26.44 26.78 2,840,488 -0.33(-1.22%)
Dec 17, 2009 26.54 27.21 26.49 27.11 4,596,839 +0.31(+1.14%)
Dec 16, 2009 25.96 26.92 25.96 26.80 3,939,248 +0.82(+3.14%)
Dec 15, 2009 26.20 26.47 25.84 25.99 5,062,949 -0.57(-2.15%)
Dec 14, 2009 26.56 26.69 26.47 26.56 4,352,245 -0.13(-0.49%)
Dec 11, 2009 25.28 26.98 25.12 26.69 12,011,409 +1.54(+6.12%)
Dec 10, 2009 24.99 25.42 24.77 25.15 4,478,741 +0.20(+0.80%)
Dec 09, 2009 24.62 24.97 24.33 24.95 4,387,997 +0.25(+1.01%)
Dec 08, 2009 24.87 25.10 24.60 24.70 4,508,351 -0.34(-1.36%)
Dec 07, 2009 25.22 25.48 24.93 25.04 5,698,974 -0.32(-1.26%)
Dec 04, 2009 24.02 25.76 23.85 25.36 9,276,351 +1.82(+7.73%)
Dec 03, 2009 23.59 23.75 23.38 23.54 2,907,281 -0.01(-0.04%)
Dec 02, 2009 23.40 23.58 23.24 23.55 2,136,692 +0.15(+0.64%)
Dec 01, 2009 23.49 23.49 23.01 23.40 2,616,513 +0.17(+0.73%)
Nov 30, 2009 22.91 23.24 22.90 23.23 3,800,475 +0.29(+1.26%)
Nov 27, 2009 22.85 23.19 22.71 22.94 2,164,405 -0.52(-2.22%)
Nov 25, 2009 23.56 23.68 23.06 23.46 4,782,846 -0.11(-0.47%)
Nov 24, 2009 22.98 23.75 22.98 23.57 4,760,057 +0.59(+2.57%)
Nov 23, 2009 23.15 23.50 22.92 22.98 3,481,268 +0.03(+0.13%)
Nov 20, 2009 23.06 23.22 22.56 22.95 4,904,016 -0.24(-1.03%)
Nov 19, 2009 23.52 23.67 22.83 23.19 3,303,142 -0.49(-2.07%)
Nov 18, 2009 23.63 23.75 23.46 23.68 1,927,666 +0.03(+0.13%)
Nov 17, 2009 24.09 24.09 23.40 23.65 3,188,458 -0.33(-1.38%)
Nov 16, 2009 23.88 24.17 23.75 23.98 2,927,847 +0.39(+1.65%)
Nov 13, 2009 23.62 23.79 23.40 23.59 3,143,779 -0.14(-0.59%)
Nov 12, 2009 24.10 24.43 23.68 23.73 2,578,990 -0.40(-1.66%)
Nov 11, 2009 23.86 24.47 23.86 24.13 3,655,389 +0.35(+1.47%)
Nov 10, 2009 24.47 24.47 23.46 23.78 5,096,131 -0.82(-3.33%)
Nov 09, 2009 24.11 24.61 23.96 24.60 2,658,723 +0.74(+3.10%)
Nov 06, 2009 23.51 24.18 23.42 23.86 4,172,066 +0.36(+1.53%)
Nov 05, 2009 23.46 23.85 23.38 23.50 3,900,437 +0.11(+0.47%)
Nov 04, 2009 23.21 23.91 23.11 23.39 4,893,986 +0.33(+1.43%)
Nov 03, 2009 22.84 23.27 22.58 23.06 7,779,044 -0.04(-0.17%)
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.