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 (%)
Mar 31, 2009	18.59	19.68	18.41	19.18	5,708,471	+0.85(+4.66%)
Mar 30, 2009	18.53	19.07	18.13	18.33	5,336,290	-1.26(-6.45%)
Mar 26, 2009	18.89	19.67	18.48	19.59	7,119,246	+0.98(+5.26%)
Mar 25, 2009	18.26	18.94	17.89	18.61	6,755,885	+0.30(+1.65%)
Mar 24, 2009	16.66	18.46	16.57	18.31	7,941,202	+1.03(+5.96%)
Mar 23, 2009	16.49	17.31	16.45	17.28	6,617,352	+1.56(+9.96%)
Mar 20, 2009	16.14	16.52	15.67	15.72	5,581,549	-0.23(-1.47%)
Mar 19, 2009	16.77	16.77	15.89	15.95	4,694,740	-0.52(-3.13%)
Mar 18, 2009	15.71	16.53	15.36	16.47	5,449,088	+0.68(+4.33%)
Mar 17, 2009	15.10	15.78	14.85	15.78	4,829,111	+0.64(+4.20%)
Mar 16, 2009	15.49	15.80	15.05	15.15	5,267,483	-0.13(-0.88%)
Mar 13, 2009	15.24	15.41	14.90	15.28	0	+0.07(+0.44%)
Mar 12, 2009	14.98	15.29	14.52	15.21	6,670,402	+0.25(+1.68%)
Mar 11, 2009	14.99	15.21	14.49	14.96	6,142,758	-0.11(-0.72%)
Mar 10, 2009	13.85	15.11	13.66	15.07	6,668,925	+1.57(+11.66%)
Mar 09, 2009	13.16	13.94	13.13	13.50	4,735,937	+0.08(+0.56%)
Mar 06, 2009	13.86	13.86	13.03	13.42	0	-0.27(-1.96%)
Mar 05, 2009	13.57	13.93	13.50	13.69	7,956,819	-0.35(-2.50%)
Mar 04, 2009	13.78	14.37	13.48	14.04	10,198,358	+0.20(+1.45%)

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.