Indicators

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	52.62	52.97	51.65	51.66	2,127,432	-0.96(-1.83%)
Jan 30, 2006	52.34	52.62	52.16	52.62	999,060	+0.47(+0.91%)
Jan 27, 2006	51.89	52.49	51.64	52.15	1,016,343	+0.38(+0.74%)
Jan 26, 2006	51.64	52.12	51.64	51.77	1,580,528	+0.34(+0.67%)
Jan 25, 2006	52.13	52.22	51.35	51.42	1,420,821	-0.62(-1.19%)
Jan 24, 2006	51.77	52.39	51.45	52.04	2,236,764	+0.69(+1.35%)
Jan 23, 2006	51.20	51.62	50.52	51.35	2,215,191	+1.42(+2.84%)
Jan 20, 2006	50.75	50.86	49.84	49.93	2,528,233	-1.09(-2.13%)
Jan 19, 2006	50.93	51.29	50.66	51.02	1,723,444	+0.08(+0.16%)
Jan 18, 2006	51.36	51.56	50.69	50.93	2,003,147	-0.54(-1.05%)
Jan 17, 2006	50.99	51.71	50.54	51.47	2,437,777	-0.91(-1.74%)
Jan 13, 2006	53.12	53.34	52.26	52.39	1,998,979	-0.68(-1.28%)
Jan 12, 2006	53.56	53.56	52.99	53.06	1,207,673	-0.50(-0.93%)
Jan 11, 2006	53.05	53.60	52.84	53.56	1,974,098	+0.51(+0.95%)
Jan 10, 2006	52.60	53.10	52.52	53.06	1,819,170	+0.46(+0.87%)
Jan 09, 2006	51.73	52.63	51.54	52.60	1,930,218	+0.84(+1.62%)
Jan 06, 2006	51.52	51.82	51.46	51.76	1,057,649	+0.26(+0.51%)
Jan 05, 2006	51.11	51.53	51.11	51.50	1,163,548	+0.19(+0.37%)
Jan 04, 2006	51.48	51.77	51.08	51.31	1,680,300	-0.06(-0.11%)

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.