Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.17	19.45	19.16	19.44	4,541,360	+0.24(+1.26%)
Nov 27, 2009	19.12	19.41	19.01	19.20	2,586,345	-0.44(-2.22%)
Nov 25, 2009	19.72	19.82	19.30	19.63	5,715,239	-0.09(-0.47%)
Nov 24, 2009	19.23	19.88	19.23	19.72	5,688,008	+0.49(+2.57%)
Nov 23, 2009	19.37	19.67	19.18	19.23	4,159,925	+0.03(+0.13%)
Nov 20, 2009	19.30	19.43	18.88	19.21	5,860,031	-0.20(-1.03%)
Nov 19, 2009	19.68	19.81	19.11	19.41	3,947,074	-0.41(-2.07%)
Nov 18, 2009	19.77	19.88	19.63	19.82	2,303,455	+0.03(+0.13%)
Nov 17, 2009	20.16	20.16	19.58	19.79	3,810,033	-0.28(-1.38%)
Nov 16, 2009	19.98	20.23	19.88	20.07	3,498,617	+0.33(+1.65%)
Nov 13, 2009	19.77	19.91	19.58	19.74	3,756,644	-0.12(-0.59%)
Nov 12, 2009	20.17	20.44	19.82	19.86	3,081,752	-0.33(-1.66%)
Nov 11, 2009	19.97	20.48	19.97	20.19	4,367,990	+0.29(+1.47%)
Nov 10, 2009	20.48	20.48	19.63	19.90	6,089,598	-0.69(-3.33%)
Nov 09, 2009	20.18	20.60	20.05	20.59	3,177,028	+0.62(+3.10%)
Nov 06, 2009	19.67	20.24	19.60	19.97	4,985,391	+0.30(+1.53%)
Nov 05, 2009	19.63	19.96	19.57	19.67	4,660,809	+0.09(+0.47%)
Nov 04, 2009	19.42	20.01	19.34	19.57	5,848,046	+0.28(+1.43%)
Nov 03, 2009	19.11	19.47	18.90	19.30	9,295,533	-0.03(-0.17%)

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.