Skip to main content

Moody's Corp (NY: MCO )

394.54 +4.30 (+1.10%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.24 20.83 19.77 19.82 8,488,799 -0.49(-2.43%)
Oct 29, 2009 21.14 21.23 19.98 20.31 11,587,067 -0.29(-1.42%)
Oct 28, 2009 21.11 21.47 20.49 20.60 9,047,377 -0.47(-2.22%)
Oct 27, 2009 20.83 21.34 20.83 21.07 7,856,104 +0.07(+0.32%)
Oct 26, 2009 20.93 21.34 20.65 21.00 6,375,064 +0.06(+0.28%)
Oct 23, 2009 20.92 21.03 20.77 20.95 3,946,077 -0.46(-2.15%)
Oct 22, 2009 21.10 21.45 21.01 21.41 5,078,751 +0.39(+1.87%)
Oct 21, 2009 20.76 21.41 20.67 21.01 8,737,176 +0.14(+0.68%)
Oct 20, 2009 20.71 20.95 20.59 20.87 11,119,910 +0.79(+3.92%)
Oct 19, 2009 20.19 21.16 20.03 20.08 11,852,707 -0.02(-0.08%)
Oct 16, 2009 19.75 20.23 19.36 20.10 8,482,542 +0.05(+0.25%)
Oct 15, 2009 19.73 20.07 19.69 20.05 5,825,062 +0.31(+1.57%)
Oct 14, 2009 19.25 19.77 19.12 19.74 7,293,490 +0.85(+4.47%)
Oct 13, 2009 18.95 19.10 18.63 18.90 5,413,791 -0.18(-0.92%)
Oct 12, 2009 18.73 19.11 18.55 19.07 5,942,348 +0.37(+1.97%)
Oct 09, 2009 18.37 18.83 18.37 18.70 9,963,868 +0.27(+1.45%)
Oct 08, 2009 17.70 18.65 17.46 18.44 11,715,631 +1.00(+5.71%)
Oct 07, 2009 17.19 17.44 17.13 17.44 5,175,325 +0.25(+1.46%)
Oct 06, 2009 16.99 17.45 16.82 17.19 4,915,532 +0.44(+2.60%)
Oct 05, 2009 16.57 16.85 16.41 16.75 5,907,328 +0.34(+2.09%)
Oct 02, 2009 16.77 17.01 16.27 16.41 9,816,494 -0.65(-3.83%)
Oct 01, 2009 17.12 17.22 16.57 17.06 12,407,464 -0.06(-0.34%)
Sep 30, 2009 16.91 17.21 15.95 17.12 18,036,110 -0.29(-1.68%)
Sep 29, 2009 15.82 18.29 15.75 17.41 25,731,408 +1.48(+9.30%)
Sep 28, 2009 15.87 16.01 15.55 15.93 10,321,164 +0.16(+1.01%)
Sep 25, 2009 16.36 16.42 15.48 15.77 17,598,372 -0.61(-3.73%)
Sep 24, 2009 17.21 17.48 16.01 16.39 16,787,846 -0.76(-4.44%)
Sep 23, 2009 18.39 18.39 17.08 17.15 13,882,751 -1.56(-8.36%)
Sep 22, 2009 18.59 19.07 18.41 18.71 8,306,930 +0.10(+0.54%)
Sep 21, 2009 19.48 19.50 18.49 18.61 11,864,601 -1.13(-5.72%)
Sep 18, 2009 20.23 20.44 19.71 19.74 6,841,424 -0.42(-2.08%)
Sep 17, 2009 21.16 21.32 19.95 20.16 13,480,048 -0.84(-4.01%)
Sep 16, 2009 20.98 21.70 20.87 21.00 4,863,124 -0.00(-0.02%)
Sep 15, 2009 21.10 21.23 20.73 21.00 4,947,759 -0.07(-0.32%)
Sep 14, 2009 20.90 21.08 20.57 21.07 4,889,275 -0.05(-0.24%)
Sep 11, 2009 20.64 21.22 20.50 21.12 5,712,027 +0.46(+2.23%)
Sep 10, 2009 20.46 20.79 20.18 20.66 5,920,425 +0.12(+0.57%)
Sep 09, 2009 19.78 20.58 19.47 20.54 8,389,504 +0.75(+3.81%)
Sep 08, 2009 19.60 20.29 19.46 19.79 13,768,529 -0.64(-3.15%)
Sep 04, 2009 20.13 20.57 19.87 20.44 11,272,750 +0.13(+0.66%)
Sep 03, 2009 21.79 21.82 19.24 20.30 22,308,244 -1.54(-7.05%)
Sep 02, 2009 21.95 22.07 21.62 21.84 3,049,441 -0.24(-1.10%)
Sep 01, 2009 22.51 23.22 22.02 22.08 4,742,272 -0.71(-3.12%)
Aug 31, 2009 22.79 22.92 22.41 22.80 2,290,785 -0.27(-1.16%)
Aug 28, 2009 23.19 23.41 22.64 23.06 3,010,759 +0.07(+0.29%)
Aug 27, 2009 22.22 23.03 22.09 23.00 3,789,933 +0.64(+2.88%)
Aug 26, 2009 22.26 22.44 22.06 22.35 1,992,675 -0.08(-0.34%)
Aug 25, 2009 22.46 22.84 22.33 22.43 2,433,531 +0.13(+0.60%)
Aug 24, 2009 21.81 22.85 21.81 22.29 4,964,917 +0.49(+2.27%)
Aug 21, 2009 21.35 21.93 21.13 21.80 4,920,009 +0.62(+2.92%)
Aug 20, 2009 20.74 21.24 20.65 21.18 3,663,417 +0.24(+1.16%)
Aug 19, 2009 19.80 20.94 19.80 20.94 4,357,042 +0.90(+4.51%)
Aug 18, 2009 19.84 20.20 19.84 20.03 2,228,751 +0.28(+1.44%)
Aug 17, 2009 20.16 20.27 19.67 19.75 3,736,517 -0.77(-3.75%)
Aug 14, 2009 20.86 20.92 20.27 20.52 2,415,274 -0.28(-1.33%)
Aug 13, 2009 21.05 21.05 20.28 20.80 2,719,936 -0.16(-0.76%)
Aug 12, 2009 20.70 21.24 20.41 20.95 2,165,549 +0.33(+1.58%)
Aug 11, 2009 20.86 21.10 20.41 20.63 2,919,362 -0.48(-2.26%)
Aug 10, 2009 21.05 21.52 20.85 21.11 3,907,511 -0.24(-1.14%)
Aug 07, 2009 20.70 21.43 20.40 21.35 4,541,110 +0.90(+4.42%)
Aug 06, 2009 20.91 20.91 20.23 20.44 3,198,508 -0.22(-1.05%)
Aug 05, 2009 21.09 21.26 20.32 20.66 4,617,302 -0.18(-0.85%)
Aug 04, 2009 20.09 21.01 19.98 20.84 6,270,477 +0.71(+3.54%)
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.