Moody's Corp (NY: MCO )

287.44 USD +9.43 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.19 29.48 29.17 29.37 1,955,135 +0.34(+1.17%)
Jan 28, 2011 29.60 29.71 28.90 29.03 2,383,201 -0.45(-1.53%)
Jan 27, 2011 29.16 29.57 29.16 29.48 2,030,361 +0.24(+0.82%)
Jan 26, 2011 29.13 29.50 29.01 29.24 1,552,927 +0.23(+0.79%)
Jan 25, 2011 29.00 29.09 28.63 29.01 1,794,429 -0.10(-0.34%)
Jan 24, 2011 29.00 29.16 28.77 29.11 2,086,314 +0.12(+0.41%)
Jan 21, 2011 29.15 29.22 28.80 28.99 2,063,634 -0.05(-0.17%)
Jan 20, 2011 29.12 29.40 28.79 29.04 2,390,763 +0.04(+0.14%)
Jan 19, 2011 29.37 29.60 28.96 29.00 2,159,342 -0.52(-1.76%)
Jan 18, 2011 28.79 29.56 28.79 29.52 6,110,698 +0.58(+2.00%)
Jan 14, 2011 28.84 29.10 28.84 28.94 2,674,448 -0.01(-0.03%)
Jan 13, 2011 28.97 29.48 28.82 28.95 4,219,685 -0.03(-0.10%)
Jan 12, 2011 28.86 29.16 28.82 28.98 2,189,494 +0.30(+1.05%)
Jan 11, 2011 28.87 29.00 28.54 28.68 2,159,719 -0.05(-0.17%)
Jan 10, 2011 29.19 29.19 28.55 28.73 2,718,171 -0.56(-1.91%)
Jan 07, 2011 29.77 30.09 29.03 29.29 3,431,077 -0.38(-1.28%)
Jan 06, 2011 27.98 29.87 27.71 29.67 6,616,985 +2.35(+8.60%)
Jan 05, 2011 26.49 27.32 26.49 27.32 3,323,477 +0.68(+2.55%)
Jan 04, 2011 26.91 26.91 26.53 26.64 2,047,803 -0.25(-0.93%)
Jan 03, 2011 26.82 26.98 26.64 26.89 1,902,851 +0.35(+1.32%)
Dec 31, 2010 26.40 26.57 26.30 26.54 888,468 +0.05(+0.19%)
Dec 30, 2010 26.49 26.57 26.20 26.49 1,341,157 -0.04(-0.15%)
Dec 29, 2010 26.48 26.59 26.43 26.53 1,369,643 +0.08(+0.30%)
Dec 28, 2010 26.35 26.51 26.17 26.45 2,052,615 +0.10(+0.38%)
Dec 27, 2010 26.18 26.53 26.10 26.35 2,784,793 +0.02(+0.08%)
Dec 23, 2010 26.30 26.62 26.21 26.33 2,239,576 -0.05(-0.19%)
Dec 22, 2010 26.24 26.59 26.24 26.38 2,886,066 +0.11(+0.42%)
Dec 21, 2010 26.42 26.53 26.23 26.27 3,212,712 -0.09(-0.34%)
Dec 20, 2010 26.35 26.58 26.27 26.36 3,682,132 +0.01(+0.04%)
Dec 17, 2010 26.85 26.85 26.34 26.35 3,904,891 -0.45(-1.68%)
Dec 16, 2010 26.95 27.16 26.69 26.80 4,000,495 -0.14(-0.52%)
Dec 15, 2010 27.24 27.48 26.93 26.94 2,723,737 -0.39(-1.43%)
Dec 14, 2010 27.30 27.71 27.23 27.33 3,518,512 +0.08(+0.29%)
Dec 13, 2010 27.43 27.50 27.22 27.25 2,864,121 -0.07(-0.26%)
Dec 10, 2010 27.18 27.60 26.99 27.32 2,834,761 +0.17(+0.63%)
Dec 09, 2010 27.36 27.55 27.04 27.15 1,503,953 -0.22(-0.80%)
Dec 08, 2010 26.73 27.59 26.65 27.37 2,777,165 +0.65(+2.43%)
Dec 07, 2010 27.02 27.19 26.67 26.72 4,024,571 +0.01(+0.04%)
Dec 06, 2010 26.93 27.05 26.70 26.71 1,452,632 -0.33(-1.22%)
Dec 03, 2010 27.02 27.12 26.77 27.04 3,057,985 -0.13(-0.48%)
Dec 02, 2010 26.94 27.50 26.94 27.17 2,978,209 +0.23(+0.85%)
Dec 01, 2010 27.17 27.23 26.82 26.94 3,225,399 +0.11(+0.41%)
Nov 30, 2010 26.47 27.03 26.42 26.83 1,681,874 +0.11(+0.41%)
Nov 29, 2010 26.58 27.05 26.43 26.72 1,866,030 +0.07(+0.26%)
Nov 26, 2010 26.35 26.86 26.31 26.65 878,810 -0.02(-0.07%)
Nov 24, 2010 26.64 26.67 26.67 26.67 2,288,362 +0.34(+1.29%)
Nov 23, 2010 26.62 26.68 26.32 26.33 1,855,568 -0.57(-2.12%)
Nov 22, 2010 26.92 27.17 26.76 26.90 2,771,598 -0.10(-0.37%)
Nov 19, 2010 27.33 27.33 26.96 27.00 2,279,315 -0.34(-1.24%)
Nov 18, 2010 27.16 27.55 26.97 27.34 3,328,804 +0.54(+2.01%)
Nov 17, 2010 27.08 27.37 26.80 26.80 2,005,365 -0.35(-1.29%)
Nov 16, 2010 27.66 27.78 27.08 27.15 2,194,705 -0.75(-2.69%)
Nov 15, 2010 27.82 28.04 27.63 27.90 1,548,939 +0.18(+0.65%)
Nov 12, 2010 28.02 28.14 27.65 27.72 1,490,627 -0.51(-1.81%)
Nov 11, 2010 28.13 28.42 27.73 28.23 1,565,663 -0.19(-0.67%)
Nov 10, 2010 27.74 28.43 27.38 28.42 1,954,101 +0.61(+2.19%)
Nov 09, 2010 28.07 28.34 27.70 27.81 1,624,008 -0.57(-2.01%)
Nov 08, 2010 28.68 28.68 27.61 28.38 2,752,544 -0.40(-1.39%)
Nov 05, 2010 28.01 28.93 27.85 28.78 3,049,749 +0.74(+2.64%)
Nov 04, 2010 26.86 28.07 26.86 28.04 3,842,405 +1.52(+5.73%)
Nov 03, 2010 26.78 26.90 26.30 26.52 2,617,127 -0.21(-0.79%)
Nov 02, 2010 26.79 27.00 26.60 26.73 1,690,932 +0.17(+0.64%)
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.