Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.86 20.00 19.65 19.86 2,066,433 -0.08(-0.38%)
Jul 29, 2010 19.55 20.38 19.46 19.93 5,135,776 +0.84(+4.42%)
Jul 28, 2010 19.09 19.39 19.06 19.09 3,460 -0.20(-1.05%)
Jul 27, 2010 19.29 19.76 19.25 19.29 2,602 -0.18(-0.91%)
Jul 26, 2010 19.01 19.47 18.90 19.47 1,732,786 +0.40(+2.08%)
Jul 23, 2010 18.94 19.18 18.77 19.07 2,430,870 +0.14(+0.76%)
Jul 22, 2010 18.91 19.11 18.81 18.93 4,841,155 +0.23(+1.22%)
Jul 21, 2010 18.82 19.09 18.44 18.70 3,532,093 -0.12(-0.63%)
Jul 20, 2010 18.82 18.83 17.97 18.82 2,277,716 +0.40(+2.20%)
Jul 19, 2010 18.57 18.68 18.26 18.42 2,041,218 -0.08(-0.46%)
Jul 16, 2010 18.50 19.05 18.41 18.50 3,312,775 -0.45(-2.36%)
Jul 15, 2010 18.89 19.00 18.42 18.95 2,428,686 +0.07(+0.36%)
Jul 14, 2010 19.05 19.08 18.71 18.88 2,245,046 -0.24(-1.24%)
Jul 13, 2010 18.72 19.20 18.72 19.12 2,644,023 +0.56(+3.00%)
Jul 12, 2010 18.52 18.69 18.41 18.56 2,766,355 -0.03(-0.14%)
Jul 09, 2010 18.58 18.62 17.97 18.58 3,379,497 +0.62(+3.47%)
Jul 08, 2010 17.37 17.99 17.32 17.96 3,875,758 +0.78(+4.57%)
Jul 07, 2010 16.64 17.20 16.58 17.18 3,355,166 +0.53(+3.19%)
Jul 06, 2010 16.64 17.23 16.50 16.64 2,537 -0.22(-1.30%)
Jul 02, 2010 16.86 17.07 16.63 16.86 2,825,335 +0.15(+0.91%)
Jul 01, 2010 16.71 16.94 16.41 16.71 2,653,572 -0.08(-0.50%)
Jun 30, 2010 16.86 17.15 16.44 16.80 6,714,087 -0.08(-0.45%)
Jun 29, 2010 16.87 17.75 16.86 16.87 1,412 -1.69(-9.09%)
Jun 25, 2010 18.56 18.74 17.45 18.56 7,646,182 +1.19(+6.84%)
Jun 24, 2010 17.77 17.81 17.34 17.37 2,695,403 -0.45(-2.51%)
Jun 23, 2010 17.50 18.02 17.46 17.82 3,533,070 +0.34(+1.93%)
Jun 22, 2010 18.00 18.04 17.45 17.48 3,468,297 -0.40(-2.26%)
Jun 21, 2010 17.94 18.19 17.79 17.88 2,571,414 +0.09(+0.52%)
Jun 18, 2010 17.79 17.94 17.54 17.79 3,799,046 +0.24(+1.34%)
Jun 17, 2010 18.50 18.54 17.33 17.56 6,228,144 -0.79(-4.32%)
Jun 16, 2010 17.61 18.43 17.51 18.35 9,139,059 +0.45(+2.50%)
Jun 15, 2010 17.00 17.93 16.96 17.90 7,259,766 +1.11(+6.63%)
Jun 14, 2010 16.79 17.02 16.55 16.79 5,021,407 +0.19(+1.17%)
Jun 11, 2010 16.27 16.61 16.16 16.59 3,306,157 +0.17(+1.03%)
Jun 10, 2010 16.21 16.44 15.90 16.43 3,749,034 +0.58(+3.67%)
Jun 09, 2010 16.19 16.30 15.76 15.84 4,599,412 -0.14(-0.90%)
Jun 08, 2010 15.90 16.27 15.60 15.99 4,185,610 +0.18(+1.12%)
Jun 07, 2010 15.94 16.07 15.64 15.81 6,093,103 -0.12(-0.74%)
Jun 04, 2010 15.93 16.54 15.90 15.93 6,630,971 -0.67(-4.06%)
Jun 03, 2010 16.73 17.11 16.49 16.60 6,821,305 -0.18(-1.06%)
Jun 02, 2010 16.41 16.83 16.21 16.78 35,020 +0.51(+3.11%)
Jun 01, 2010 17.20 17.20 16.25 16.27 7,643,296 -1.01(-5.85%)
May 28, 2010 17.29 17.59 17.19 17.29 4,145,136 -0.32(-1.82%)
May 27, 2010 17.18 18.11 17.18 17.61 7,429,554 +0.00(+0.00%)
May 26, 2010 18.08 18.34 17.50 17.61 62,019 -0.30(-1.70%)
May 25, 2010 17.46 17.95 17.34 17.91 4,860,954 +0.08(+0.43%)
May 24, 2010 18.52 18.65 17.83 17.83 3,756,568 -0.73(-3.95%)
May 21, 2010 17.42 18.58 17.42 18.57 7,424,271 +0.68(+3.82%)
May 20, 2010 17.81 18.20 17.68 17.88 5,834 -0.25(-1.39%)
May 19, 2010 17.56 18.36 17.56 18.14 6,474,599 +0.40(+2.28%)
May 18, 2010 18.31 18.51 17.72 17.73 118 -0.36(-1.98%)
May 17, 2010 18.07 18.37 17.65 18.09 3,612,296 -0.01(-0.05%)
May 14, 2010 18.10 18.24 17.91 18.10 5,923,306 -0.11(-0.60%)
May 13, 2010 18.63 19.03 17.43 18.21 17,587,334 -0.50(-2.65%)
May 12, 2010 18.32 19.02 18.32 18.70 5,212,016 +0.44(+2.44%)
May 11, 2010 18.69 18.72 18.16 18.26 8,314,162 -0.01(-0.05%)
May 10, 2010 18.03 18.28 17.85 18.27 23,159,228 -1.33(-6.81%)
May 07, 2010 19.68 20.05 19.16 19.60 7,407,947 -0.15(-0.76%)
May 06, 2010 20.43 21.02 18.67 19.75 10,211,649 -0.55(-2.71%)
May 05, 2010 20.62 20.94 20.24 20.30 4,113,078 -0.22(-1.08%)
May 04, 2010 20.93 20.93 20.23 20.52 5,289,540 -0.65(-3.05%)
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.