Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.85 25.10 24.84 25.01 2,296,158 +0.29(+1.17%)
Jan 28, 2011 25.20 25.30 24.61 24.72 2,798,889 -0.38(-1.53%)
Jan 27, 2011 24.83 25.18 24.83 25.10 2,384,505 +0.20(+0.82%)
Jan 26, 2011 24.80 25.12 24.70 24.90 1,823,795 +0.20(+0.79%)
Jan 25, 2011 24.69 24.77 24.38 24.70 2,107,421 -0.09(-0.34%)
Jan 24, 2011 24.69 24.83 24.50 24.79 2,450,218 +0.10(+0.41%)
Jan 21, 2011 24.82 24.88 24.52 24.68 2,423,582 -0.04(-0.17%)
Jan 20, 2011 24.80 25.03 24.51 24.73 2,807,770 +0.03(+0.14%)
Jan 19, 2011 25.01 25.20 24.66 24.69 2,535,984 -0.44(-1.76%)
Jan 18, 2011 24.51 25.17 24.51 25.14 7,176,552 +0.49(+2.00%)
Jan 14, 2011 24.56 24.78 24.56 24.64 3,140,937 -0.01(-0.03%)
Jan 13, 2011 24.67 25.10 24.54 24.65 4,955,701 -0.03(-0.10%)
Jan 12, 2011 24.57 24.83 24.54 24.68 2,571,395 +0.26(+1.05%)
Jan 11, 2011 24.58 24.69 24.30 24.42 2,536,426 -0.04(-0.17%)
Jan 10, 2011 24.85 24.85 24.31 24.46 3,192,286 -0.48(-1.91%)
Jan 07, 2011 25.35 25.62 24.72 24.94 4,029,540 -0.32(-1.28%)
Jan 06, 2011 23.82 25.43 23.59 25.26 7,771,148 +2.00(+8.60%)
Jan 05, 2011 22.56 23.26 22.56 23.26 3,903,172 +0.58(+2.55%)
Jan 04, 2011 22.91 22.91 22.59 22.68 2,404,989 -0.21(-0.93%)
Jan 03, 2011 22.84 22.97 22.68 22.90 2,234,754 +0.30(+1.32%)
Dec 31, 2010 22.48 22.62 22.39 22.60 1,043,438 +0.04(+0.19%)
Dec 30, 2010 22.56 22.62 22.31 22.56 1,575,087 -0.03(-0.15%)
Dec 29, 2010 22.55 22.64 22.50 22.59 1,608,542 +0.07(+0.30%)
Dec 28, 2010 22.44 22.57 22.28 22.52 2,410,641 +0.09(+0.38%)
Dec 27, 2010 22.29 22.59 22.22 22.44 3,270,528 +0.02(+0.08%)
Dec 23, 2010 22.39 22.67 22.32 22.42 2,630,212 -0.04(-0.19%)
Dec 22, 2010 22.34 22.64 22.34 22.46 3,389,466 +0.09(+0.42%)
Dec 21, 2010 22.50 22.59 22.33 22.37 3,773,087 -0.08(-0.34%)
Dec 20, 2010 22.44 22.63 22.37 22.45 4,324,385 +0.01(+0.04%)
Dec 17, 2010 22.86 22.86 22.43 22.44 4,585,999 -0.38(-1.68%)
Dec 16, 2010 22.95 23.13 22.73 22.82 4,698,279 -0.12(-0.52%)
Dec 15, 2010 23.19 23.40 22.93 22.94 3,198,823 -0.33(-1.43%)
Dec 14, 2010 23.25 23.59 23.19 23.27 4,132,226 +0.07(+0.29%)
Dec 13, 2010 23.36 23.42 23.18 23.20 3,363,693 -0.06(-0.26%)
Dec 10, 2010 23.14 23.50 22.98 23.26 3,329,212 +0.14(+0.63%)
Dec 09, 2010 23.30 23.46 23.02 23.12 1,766,279 -0.19(-0.80%)
Dec 08, 2010 22.76 23.49 22.69 23.30 3,261,570 +0.55(+2.43%)
Dec 07, 2010 23.01 23.15 22.71 22.75 4,726,554 +0.01(+0.04%)
Dec 06, 2010 22.93 23.03 22.73 22.74 1,706,006 -0.28(-1.22%)
Dec 03, 2010 23.01 23.09 22.79 23.02 3,591,372 -0.11(-0.48%)
Dec 02, 2010 22.94 23.42 22.94 23.13 3,497,681 +0.20(+0.85%)
Dec 01, 2010 23.13 23.19 22.84 22.94 3,787,987 +0.09(+0.41%)
Nov 30, 2010 22.54 23.02 22.50 22.85 1,975,233 +0.09(+0.41%)
Nov 29, 2010 22.63 23.03 22.50 22.75 2,191,511 +0.06(+0.26%)
Nov 26, 2010 22.44 22.87 22.40 22.69 1,032,095 -0.02(-0.07%)
Nov 24, 2010 22.68 22.71 22.71 22.71 2,687,508 +0.29(+1.29%)
Nov 23, 2010 22.67 22.72 22.41 22.42 2,179,224 -0.49(-2.12%)
Nov 22, 2010 22.92 23.13 22.79 22.90 3,255,032 -0.09(-0.37%)
Nov 19, 2010 23.27 23.27 22.96 22.99 2,676,883 -0.29(-1.24%)
Nov 18, 2010 23.13 23.46 22.96 23.28 3,909,428 +0.46(+2.01%)
Nov 17, 2010 23.06 23.30 22.82 22.82 2,355,149 -0.21(-0.91%)
Nov 16, 2010 23.46 23.56 22.97 23.03 2,587,521 -0.64(-2.69%)
Nov 15, 2010 23.60 23.78 23.44 23.66 1,826,173 +0.15(+0.65%)
Nov 12, 2010 23.77 23.87 23.45 23.51 1,757,424 -0.43(-1.81%)
Nov 11, 2010 23.86 24.11 23.52 23.94 1,845,890 -0.16(-0.67%)
Nov 10, 2010 23.53 24.11 23.22 24.11 2,303,852 +0.52(+2.19%)
Nov 09, 2010 23.81 24.04 23.49 23.59 1,914,678 -0.48(-2.01%)
Nov 08, 2010 24.33 24.33 23.42 24.07 3,245,204 -0.34(-1.39%)
Nov 05, 2010 23.76 24.54 23.62 24.41 3,595,603 +0.63(+2.64%)
Nov 04, 2010 22.78 23.81 22.78 23.78 4,530,132 +1.29(+5.73%)
Nov 03, 2010 22.71 22.82 22.31 22.49 3,085,549 -0.18(-0.79%)
Nov 02, 2010 22.72 22.90 22.56 22.67 1,993,581 +0.14(+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.