Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.12 22.13 20.98 22.05 2,376,087 -0.11(-0.49%)
Jun 29, 2009 21.74 22.27 21.37 22.16 2,345,326 +0.39(+1.81%)
Jun 26, 2009 21.46 21.89 21.31 21.77 5,680,881 +0.29(+1.36%)
Jun 25, 2009 21.17 21.47 21.09 21.47 2,862,440 -0.04(-0.19%)
Jun 24, 2009 21.25 21.82 21.11 21.52 2,388,108 +0.48(+2.27%)
Jun 23, 2009 20.82 21.17 20.50 21.04 3,132,598 +0.56(+2.74%)
Jun 22, 2009 21.56 21.62 20.47 20.48 3,882,814 -1.31(-6.03%)
Jun 19, 2009 21.93 22.36 21.59 21.79 2,682,132 +0.09(+0.42%)
Jun 18, 2009 22.17 22.26 21.51 21.70 3,648,859 -0.43(-1.93%)
Jun 17, 2009 21.48 22.65 21.05 22.13 4,280,583 +0.64(+3.00%)
Jun 16, 2009 22.41 22.62 21.44 21.48 3,279,344 -0.68(-3.06%)
Jun 15, 2009 23.51 23.77 22.06 22.16 5,627,561 -1.56(-6.56%)
Jun 12, 2009 23.91 24.07 23.41 23.72 2,191,754 -0.23(-0.98%)
Jun 11, 2009 24.30 24.60 23.90 23.95 2,831,691 -0.40(-1.65%)
Jun 10, 2009 25.00 25.05 23.98 24.35 2,467,691 -0.19(-0.78%)
Jun 09, 2009 24.04 24.71 23.97 24.54 2,294,215 +0.52(+2.16%)
Jun 08, 2009 23.82 24.19 23.50 24.03 2,912,641 -0.19(-0.79%)
Jun 05, 2009 24.46 24.91 24.03 24.22 3,773,787 +0.06(+0.24%)
Jun 04, 2009 24.23 24.24 23.61 24.16 2,814,982 +0.10(+0.42%)
Jun 03, 2009 23.58 24.10 23.39 24.06 3,584,254 +0.09(+0.38%)
Jun 02, 2009 23.73 24.07 23.53 23.97 3,370,638 +0.08(+0.32%)
Jun 01, 2009 23.02 24.09 22.96 23.89 3,553,857 +0.97(+4.23%)
May 29, 2009 22.40 22.99 22.30 22.92 3,901,194 +0.42(+1.86%)
May 28, 2009 22.60 23.02 21.49 22.50 6,998,364 -1.05(-4.48%)
May 27, 2009 24.23 24.59 23.52 23.56 2,208,563 -0.65(-2.70%)
May 26, 2009 23.17 24.36 22.93 24.21 2,895,099 +0.87(+3.73%)
May 22, 2009 23.66 23.88 23.26 23.34 1,643,184 -0.18(-0.78%)
May 21, 2009 23.62 23.80 23.15 23.52 2,286,173 -0.52(-2.16%)
May 20, 2009 24.93 25.07 23.92 24.04 2,740,711 -0.54(-2.21%)
May 19, 2009 24.73 25.04 24.44 24.59 2,613,128 -0.28(-1.11%)
May 18, 2009 24.16 24.98 23.71 24.86 3,071,991 +1.10(+4.61%)
May 15, 2009 23.48 24.39 22.75 23.77 2,523,926 +0.00(+0.00%)
May 14, 2009 23.00 23.96 23.00 23.77 3,413,886 +0.44(+1.87%)
May 13, 2009 24.56 24.59 23.21 23.33 5,800,199 -1.73(-6.91%)
May 12, 2009 26.08 26.39 24.78 25.06 4,047,760 -0.93(-3.57%)
May 11, 2009 25.52 26.54 25.24 25.99 3,412,553 -0.14(-0.54%)
May 08, 2009 25.48 26.13 25.01 26.13 4,407,651 +1.36(+5.47%)
May 07, 2009 26.59 26.59 24.64 24.78 5,496,819 -1.27(-4.88%)
May 06, 2009 26.41 26.42 25.75 26.05 6,110,330 -0.06(-0.22%)
May 05, 2009 25.14 26.60 25.02 26.11 4,501,474 +0.75(+2.97%)
May 04, 2009 24.66 25.43 24.62 25.36 4,128,651 +0.67(+2.71%)
May 01, 2009 24.45 24.83 24.31 24.69 3,225,578 -0.02(-0.07%)
Apr 30, 2009 24.38 25.11 24.38 24.70 4,579,733 +0.61(+2.54%)
Apr 29, 2009 23.57 24.69 23.55 24.09 5,646,511 +1.09(+4.73%)
Apr 28, 2009 24.23 24.23 22.93 23.00 6,302,232 -1.78(-7.19%)
Apr 27, 2009 23.77 24.95 23.61 24.79 4,984,161 +0.65(+2.70%)
Apr 24, 2009 23.33 24.26 22.92 24.13 4,254,983 +0.79(+3.37%)
Apr 23, 2009 23.27 23.43 22.43 23.35 2,960,743 +0.56(+2.46%)
Apr 22, 2009 22.38 23.57 22.23 22.79 3,573,922 -0.37(-1.59%)
Apr 21, 2009 22.54 23.19 22.16 23.16 6,325,777 +0.51(+2.25%)
Apr 20, 2009 23.35 23.59 22.61 22.64 5,759,293 -1.33(-5.55%)
Apr 17, 2009 22.64 24.15 22.49 23.98 7,848,198 +1.08(+4.71%)
Apr 16, 2009 20.92 23.06 20.55 22.90 8,961,887 +2.52(+12.36%)
Apr 15, 2009 19.71 20.41 19.67 20.38 4,792,470 +0.19(+0.95%)
Apr 14, 2009 20.52 21.00 20.11 20.18 4,615,595 -1.12(-5.26%)
Apr 13, 2009 20.17 21.46 19.44 21.31 5,140,276 +0.81(+3.96%)
Apr 09, 2009 19.62 20.57 19.27 20.49 5,190,061 +1.46(+7.70%)
Apr 08, 2009 18.74 19.10 18.56 19.03 2,032,584 +0.45(+2.43%)
Apr 07, 2009 18.90 19.04 18.56 18.58 2,795,080 -0.73(-3.77%)
Apr 06, 2009 19.39 19.41 18.76 19.31 4,255,988 -0.39(-2.00%)
Apr 03, 2009 19.44 19.76 18.37 19.70 5,421,104 +1.17(+6.32%)
Apr 02, 2009 19.00 19.36 18.10 18.53 6,829,905 +0.50(+2.79%)
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.