Skip to main content

Moody's Corp (NY: MCO )

392.50 +2.26 (+0.58%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.81 27.13 26.34 26.57 3,896,768 +0.09(+0.33%)
Aug 30, 2011 26.37 26.67 25.91 26.48 2,726,628 -0.07(-0.26%)
Aug 29, 2011 26.06 26.60 26.06 26.55 2,564,879 +0.90(+3.49%)
Aug 26, 2011 24.94 26.01 24.53 25.65 3,122,955 +0.44(+1.74%)
Aug 25, 2011 26.03 26.73 25.07 25.21 3,393,153 -0.54(-2.11%)
Aug 24, 2011 24.15 25.85 24.15 25.76 5,267,528 +1.22(+4.99%)
Aug 23, 2011 23.38 24.56 23.08 24.53 4,309,275 +1.30(+5.60%)
Aug 22, 2011 23.84 23.96 23.13 23.23 4,446,894 -0.07(-0.30%)
Aug 19, 2011 23.76 24.29 23.24 23.30 5,843,565 -0.77(-3.19%)
Aug 18, 2011 26.05 26.05 23.64 24.07 8,959,330 -3.00(-11.08%)
Aug 17, 2011 26.98 27.46 26.89 27.07 3,987,690 +0.21(+0.77%)
Aug 16, 2011 27.68 27.68 26.32 26.86 4,817,727 -1.19(-4.25%)
Aug 15, 2011 27.47 28.05 27.39 28.05 2,411,358 +0.72(+2.64%)
Aug 12, 2011 27.05 27.84 26.86 27.33 2,801,717 +0.40(+1.50%)
Aug 11, 2011 25.22 27.42 24.95 26.93 7,057,049 +1.92(+7.68%)
Aug 10, 2011 26.52 26.52 24.95 25.01 11,836,660 -2.16(-7.96%)
Aug 09, 2011 27.27 27.21 25.36 27.17 7,784,785 +1.60(+6.28%)
Aug 08, 2011 27.27 27.27 25.53 25.56 11,860,819 -2.64(-9.37%)
Aug 05, 2011 29.27 29.27 27.50 28.20 6,189,938 -0.58(-2.03%)
Aug 04, 2011 30.13 30.25 28.69 28.79 5,216,682 -1.78(-5.81%)
Aug 03, 2011 29.59 30.63 29.29 30.56 4,020,070 +1.12(+3.82%)
Aug 02, 2011 30.10 30.57 29.42 29.44 5,185,789 -0.88(-2.91%)
Aug 01, 2011 30.76 30.96 29.90 30.32 3,295,775 -0.22(-0.73%)
Jul 29, 2011 29.89 30.90 29.69 30.55 2,691,585 +0.32(+1.05%)
Jul 28, 2011 30.41 30.70 30.14 30.23 3,956,408 -0.18(-0.59%)
Jul 27, 2011 33.00 33.00 30.20 30.41 7,918,784 -1.69(-5.26%)
Jul 26, 2011 32.01 32.37 31.60 32.10 3,851,016 +0.03(+0.11%)
Jul 25, 2011 31.49 32.45 31.16 32.07 3,033,869 +0.18(+0.56%)
Jul 22, 2011 31.86 32.03 31.56 31.89 1,661,395 +0.01(+0.03%)
Jul 21, 2011 31.52 32.21 31.43 31.88 2,632,651 +0.58(+1.86%)
Jul 20, 2011 31.57 31.60 31.22 31.29 1,548,433 -0.18(-0.57%)
Jul 19, 2011 30.70 31.56 30.66 31.47 3,100,228 +1.00(+3.29%)
Jul 18, 2011 31.06 31.08 30.10 30.47 3,072,952 -0.80(-2.55%)
Jul 15, 2011 31.34 31.34 30.62 31.27 2,649,075 +0.11(+0.36%)
Jul 14, 2011 31.46 31.69 30.91 31.16 3,791,166 -0.28(-0.90%)
Jul 13, 2011 31.43 31.83 31.15 31.44 5,713,809 +0.31(+0.99%)
Jul 12, 2011 32.04 32.29 30.92 31.13 7,714,729 -1.12(-3.48%)
Jul 11, 2011 33.33 33.38 32.25 32.25 3,969,968 -1.54(-4.57%)
Jul 08, 2011 33.67 33.89 33.27 33.80 2,795,844 -0.33(-0.96%)
Jul 07, 2011 34.13 34.55 33.98 34.12 2,463,430 +0.27(+0.81%)
Jul 06, 2011 33.32 33.87 33.26 33.85 2,631,003 +0.51(+1.52%)
Jul 05, 2011 33.38 33.45 32.99 33.34 1,978,596 -0.12(-0.36%)
Jul 01, 2011 32.89 33.51 32.77 33.46 1,986,990 +0.57(+1.72%)
Jun 30, 2011 32.42 33.00 32.41 32.90 2,526,116 +0.71(+2.21%)
Jun 29, 2011 32.20 32.59 31.82 32.19 3,288,527 +0.10(+0.32%)
Jun 28, 2011 32.01 32.45 31.95 32.08 1,938,848 +0.21(+0.65%)
Jun 27, 2011 31.90 32.06 31.78 31.88 2,599,635 +0.09(+0.30%)
Jun 24, 2011 32.31 32.36 31.70 31.78 3,264,869 -0.53(-1.65%)
Jun 23, 2011 32.03 32.31 31.58 32.31 3,821,685 -0.12(-0.37%)
Jun 22, 2011 32.47 32.87 32.30 32.43 2,677,970 -0.03(-0.08%)
Jun 21, 2011 32.21 32.76 32.02 32.46 2,811,284 +0.47(+1.47%)
Jun 20, 2011 31.73 31.99 31.73 31.99 4,717,771 +0.81(+2.59%)
Jun 17, 2011 32.84 32.84 30.14 31.18 17,175,772 -1.65(-5.02%)
Jun 16, 2011 33.82 33.91 32.57 32.83 7,310,567 -1.66(-4.82%)
Jun 15, 2011 35.44 35.61 34.36 34.49 4,150,300 -1.21(-3.39%)
Jun 14, 2011 35.68 35.87 35.38 35.70 3,054,975 +0.35(+1.00%)
Jun 13, 2011 35.36 35.94 35.30 35.35 3,581,195 +0.03(+0.07%)
Jun 10, 2011 35.64 35.68 34.98 35.32 3,800,172 -0.49(-1.37%)
Jun 09, 2011 33.83 35.97 33.65 35.81 7,134,219 +1.99(+5.88%)
Jun 08, 2011 33.62 33.86 33.32 33.82 2,872,291 +0.13(+0.38%)
Jun 07, 2011 33.36 33.92 33.31 33.70 2,208,828 +0.46(+1.39%)
Jun 06, 2011 33.69 33.77 33.15 33.23 2,800,436 -0.59(-1.75%)
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.