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 (%)
Apr 30, 2013 52.83 54.30 52.54 53.73 4,081,835 +1.02(+1.94%)
Apr 29, 2013 50.81 54.09 50.79 52.70 6,836,956 +4.04(+8.29%)
Apr 26, 2013 48.69 48.83 48.61 48.67 1,149,382 +0.06(+0.13%)
Apr 25, 2013 48.04 48.83 48.00 48.61 1,269,139 +0.66(+1.38%)
Apr 24, 2013 48.70 49.06 47.87 47.94 2,344,579 -0.68(-1.40%)
Apr 23, 2013 48.56 48.77 48.15 48.62 1,116,952 +0.21(+0.44%)
Apr 22, 2013 48.54 48.54 47.86 48.41 669,532 -0.01(-0.02%)
Apr 19, 2013 48.12 48.47 47.69 48.42 1,201,688 +0.54(+1.12%)
Apr 18, 2013 48.32 48.54 47.56 47.88 1,362,567 -0.36(-0.75%)
Apr 17, 2013 47.93 48.46 47.59 48.24 1,594,859 +0.01(+0.02%)
Apr 16, 2013 47.55 48.27 47.41 48.24 1,135,358 +1.03(+2.19%)
Apr 15, 2013 47.89 48.06 47.20 47.20 1,666,271 -0.83(-1.73%)
Apr 12, 2013 47.79 48.30 47.48 48.03 875,220 +0.04(+0.07%)
Apr 11, 2013 47.73 48.47 47.00 48.00 1,356,601 +0.17(+0.35%)
Apr 10, 2013 46.71 48.38 46.53 47.83 1,972,293 +1.11(+2.38%)
Apr 09, 2013 46.96 46.96 46.16 46.72 888,189 -0.07(-0.15%)
Apr 08, 2013 46.29 46.81 45.80 46.79 1,230,529 +0.52(+1.13%)
Apr 05, 2013 45.88 46.34 45.30 46.27 1,291,256 -0.35(-0.76%)
Apr 04, 2013 46.05 47.06 45.91 46.62 1,113,634 +0.50(+1.09%)
Apr 03, 2013 46.80 47.10 45.72 46.12 2,196,158 -0.60(-1.29%)
Apr 02, 2013 46.72 47.14 46.30 46.72 1,068,550 +0.12(+0.27%)
Apr 01, 2013 46.89 47.12 46.28 46.59 1,737,169 -0.49(-1.03%)
Mar 28, 2013 46.41 47.12 46.13 47.08 1,712,174 +0.72(+1.56%)
Mar 27, 2013 45.65 46.43 45.23 46.36 1,266,847 +0.37(+0.81%)
Mar 26, 2013 46.15 46.25 45.23 45.98 1,338,302 -0.11(-0.25%)
Mar 25, 2013 45.62 46.31 45.47 46.10 1,090,949 +0.79(+1.73%)
Mar 22, 2013 45.43 46.09 45.12 45.31 1,362,720 +0.00(+0.00%)
Mar 21, 2013 45.37 45.84 45.07 45.31 918,636 -0.49(-1.06%)
Mar 20, 2013 45.17 45.90 45.12 45.80 1,816,898 +1.06(+2.37%)
Mar 19, 2013 45.42 45.62 44.46 44.74 1,251,611 -0.66(-1.46%)
Mar 18, 2013 45.06 45.65 44.72 45.40 796,533 -0.17(-0.37%)
Mar 15, 2013 45.34 45.84 45.30 45.57 1,666,436 +0.10(+0.21%)
Mar 14, 2013 45.68 45.89 45.38 45.47 1,054,743 -0.18(-0.39%)
Mar 13, 2013 45.04 45.71 44.78 45.65 1,376,183 +0.56(+1.23%)
Mar 12, 2013 45.19 45.47 44.85 45.09 1,602,328 -0.22(-0.49%)
Mar 11, 2013 44.84 45.42 44.45 45.31 1,525,802 +0.33(+0.73%)
Mar 08, 2013 44.59 45.07 43.79 44.99 1,978,837 +0.64(+1.43%)
Mar 07, 2013 44.47 44.64 44.21 44.35 1,517,959 -0.08(-0.18%)
Mar 06, 2013 44.35 44.93 44.26 44.43 2,845,319 +0.23(+0.52%)
Mar 05, 2013 43.71 44.46 43.71 44.20 4,153,922 +0.61(+1.40%)
Mar 04, 2013 42.81 43.60 42.71 43.59 2,731,043 +0.39(+0.90%)
Mar 01, 2013 42.20 43.23 42.15 43.20 2,430,571 +0.77(+1.81%)
Feb 28, 2013 42.55 42.68 42.28 42.43 3,138,626 -0.30(-0.70%)
Feb 27, 2013 41.81 42.81 41.81 42.74 2,312,189 +0.79(+1.89%)
Feb 26, 2013 41.76 42.06 41.02 41.94 2,045,749 +0.70(+1.69%)
Feb 25, 2013 42.77 43.14 41.22 41.24 2,358,197 -1.38(-3.23%)
Feb 22, 2013 42.05 42.89 41.98 42.62 2,530,986 +0.71(+1.69%)
Feb 21, 2013 41.79 42.21 41.51 41.91 2,055,219 +0.09(+0.21%)
Feb 20, 2013 42.16 42.61 41.80 41.83 3,371,191 -1.06(-2.47%)
Feb 19, 2013 41.26 42.97 41.19 42.89 4,438,434 +1.56(+3.78%)
Feb 15, 2013 40.76 41.50 40.76 41.32 3,206,961 +0.28(+0.69%)
Feb 14, 2013 41.22 41.75 40.88 41.04 3,316,226 -0.10(-0.24%)
Feb 13, 2013 41.15 41.41 40.22 41.14 4,893,022 +0.62(+1.52%)
Feb 12, 2013 39.87 41.45 39.77 40.52 6,188,455 +0.53(+1.32%)
Feb 11, 2013 38.26 40.35 37.90 39.99 8,537,423 +1.86(+4.89%)
Feb 08, 2013 39.81 40.81 35.76 38.13 18,441,004 -3.18(-7.70%)
Feb 07, 2013 42.06 42.09 40.20 41.31 10,988,466 -0.44(-1.05%)
Feb 06, 2013 41.29 42.62 40.01 41.75 13,573,460 -1.72(-3.96%)
Feb 04, 2013 48.47 48.70 42.99 43.48 12,991,909 -5.19(-10.66%)
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.