Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.49 31.04 30.33 30.55 3,020,531 -0.34(-1.11%)
Oct 28, 2011 31.55 31.71 30.76 30.89 3,509,076 -0.74(-2.34%)
Oct 27, 2011 29.81 31.97 29.69 31.63 6,789,366 +2.65(+9.15%)
Oct 26, 2011 28.08 29.28 28.02 28.98 5,335,758 +1.36(+4.92%)
Oct 25, 2011 27.86 27.97 27.36 27.62 3,712,402 -0.56(-1.99%)
Oct 24, 2011 27.06 28.35 27.06 28.18 4,206,094 +1.17(+4.33%)
Oct 21, 2011 26.96 27.27 26.84 27.01 3,099,491 +0.39(+1.45%)
Oct 20, 2011 27.54 27.58 26.45 26.62 3,417,685 -0.97(-3.52%)
Oct 19, 2011 27.71 28.22 27.52 27.59 2,227,590 -0.26(-0.93%)
Oct 18, 2011 27.10 28.00 26.71 27.85 1,772,001 +0.70(+2.57%)
Oct 17, 2011 27.50 27.70 27.08 27.15 1,506,888 -0.54(-1.96%)
Oct 14, 2011 27.54 27.75 27.09 27.70 1,712,038 +0.52(+1.93%)
Oct 13, 2011 27.27 27.32 26.87 27.17 1,363,197 -0.37(-1.34%)
Oct 12, 2011 27.40 27.97 27.13 27.54 2,326,940 +0.52(+1.94%)
Oct 11, 2011 26.97 27.36 26.79 27.02 2,619,879 -0.21(-0.76%)
Oct 10, 2011 27.15 27.27 26.83 27.22 2,777,547 +0.69(+2.59%)
Oct 07, 2011 27.29 27.34 26.48 26.53 3,589,990 -0.61(-2.25%)
Oct 06, 2011 26.57 27.17 26.50 27.15 2,825,102 +1.07(+4.09%)
Oct 05, 2011 26.15 26.71 25.80 26.08 3,891,181 -0.24(-0.92%)
Oct 04, 2011 24.58 26.41 24.35 26.32 4,361,527 +1.41(+5.67%)
Oct 03, 2011 26.33 26.50 24.86 24.91 3,772,505 -1.30(-4.96%)
Sep 30, 2011 25.79 26.66 25.74 26.21 4,011,470 -0.43(-1.62%)
Sep 29, 2011 27.06 27.23 26.00 26.64 3,598,689 +0.18(+0.68%)
Sep 28, 2011 27.24 27.51 26.41 26.46 3,603,858 -0.65(-2.38%)
Sep 27, 2011 27.42 27.77 26.96 27.10 3,246,469 +0.33(+1.22%)
Sep 26, 2011 26.36 26.82 25.38 26.78 3,643,834 +0.64(+2.44%)
Sep 23, 2011 25.98 26.19 25.57 26.14 3,404,416 -0.05(-0.20%)
Sep 22, 2011 26.30 26.89 25.44 26.19 6,118,191 -1.14(-4.19%)
Sep 21, 2011 28.09 28.57 27.31 27.34 4,914,446 -0.96(-3.38%)
Sep 20, 2011 26.74 28.96 26.68 28.29 5,854,038 +0.15(+0.52%)
Sep 19, 2011 27.54 28.35 27.40 28.14 3,860,600 -0.15(-0.55%)
Sep 16, 2011 28.15 28.32 27.63 28.30 3,590,452 +0.41(+1.48%)
Sep 15, 2011 27.60 27.94 27.34 27.89 2,632,012 +0.65(+2.37%)
Sep 14, 2011 26.47 27.60 26.05 27.24 5,020,072 +1.02(+3.87%)
Sep 13, 2011 25.38 26.31 25.04 26.22 3,339,218 +0.83(+3.29%)
Sep 12, 2011 24.49 25.39 24.31 25.39 3,681,498 +0.46(+1.83%)
Sep 09, 2011 25.49 25.51 24.53 24.93 3,343,257 -0.96(-3.69%)
Sep 08, 2011 25.69 26.42 25.65 25.89 4,794,908 -0.16(-0.63%)
Sep 07, 2011 25.42 26.16 25.17 26.05 4,956,939 +1.05(+4.20%)
Sep 06, 2011 24.15 25.05 24.12 25.00 3,639,205 -0.25(-0.99%)
Sep 02, 2011 25.68 25.85 25.13 25.25 3,458,458 -0.82(-3.14%)
Sep 01, 2011 26.55 26.84 26.06 26.07 3,463,558 -0.46(-1.75%)
Aug 31, 2011 26.78 27.10 26.31 26.53 3,901,241 +0.09(+0.33%)
Aug 30, 2011 26.34 26.64 25.88 26.45 2,729,758 -0.07(-0.26%)
Aug 29, 2011 26.03 26.57 26.03 26.52 2,567,824 +0.90(+3.49%)
Aug 26, 2011 24.91 25.98 24.50 25.62 3,126,540 +0.44(+1.74%)
Aug 25, 2011 26.00 26.70 25.05 25.18 3,397,049 -0.54(-2.11%)
Aug 24, 2011 24.12 25.82 24.12 25.73 5,273,575 +1.22(+4.99%)
Aug 23, 2011 23.35 24.53 23.06 24.50 4,314,221 +1.30(+5.60%)
Aug 22, 2011 23.82 23.94 23.10 23.20 4,451,999 -0.07(-0.30%)
Aug 19, 2011 23.73 24.26 23.21 23.27 5,850,273 -0.77(-3.19%)
Aug 18, 2011 26.02 26.02 23.62 24.04 8,969,615 -3.00(-11.08%)
Aug 17, 2011 26.95 27.43 26.86 27.03 3,992,268 +0.21(+0.77%)
Aug 16, 2011 27.65 27.65 26.29 26.83 4,823,259 -1.19(-4.25%)
Aug 15, 2011 27.44 28.02 27.36 28.02 2,414,127 +0.72(+2.64%)
Aug 12, 2011 27.02 27.81 26.83 27.30 2,804,934 +0.40(+1.50%)
Aug 11, 2011 25.19 27.38 24.93 26.90 7,065,151 +1.92(+7.68%)
Aug 10, 2011 26.48 26.48 24.93 24.98 11,850,249 -2.16(-7.96%)
Aug 09, 2011 27.24 27.18 25.33 27.14 7,793,723 +1.60(+6.27%)
Aug 08, 2011 27.24 27.24 25.50 25.53 11,874,436 -2.64(-9.37%)
Aug 05, 2011 29.24 29.24 27.47 28.17 6,197,045 -0.58(-2.03%)
Aug 04, 2011 30.09 30.21 28.65 28.76 5,222,671 -1.77(-5.81%)
Aug 03, 2011 29.56 30.60 29.26 30.53 4,024,686 +1.12(+3.82%)
Aug 02, 2011 30.07 30.54 29.39 29.41 5,191,743 -0.88(-2.91%)
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.