Skip to main content

Moody's Corp (NY: MCO )

394.00 +3.76 (+0.96%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.77 28.99 25.11 28.45 5,184,525 +2.49(+9.61%)
Sep 29, 2008 27.21 28.75 25.96 25.96 4,204,417 -1.82(-6.57%)
Sep 26, 2008 28.07 28.79 27.45 27.78 0 -0.59(-2.06%)
Sep 25, 2008 28.91 29.29 27.82 28.37 3,294,433 -0.39(-1.37%)
Sep 24, 2008 29.00 29.27 27.80 28.76 3,063,841 +0.05(+0.17%)
Sep 23, 2008 29.07 29.10 28.48 28.71 4,113,124 -0.08(-0.29%)
Sep 22, 2008 31.80 31.80 28.70 28.80 6,288,659 -1.45(-4.79%)
Sep 19, 2008 32.51 33.47 29.95 30.24 0 -0.38(-1.26%)
Sep 18, 2008 28.94 30.63 27.01 30.63 12,167,545 +2.08(+7.30%)
Sep 17, 2008 30.29 30.91 28.26 28.54 7,882,439 -2.59(-8.31%)
Sep 16, 2008 29.60 31.13 29.06 31.13 7,522,639 +0.84(+2.76%)
Sep 15, 2008 30.86 31.99 30.26 30.29 7,060,474 -2.03(-6.27%)
Sep 12, 2008 32.05 32.80 31.75 32.32 3,505,620 -0.50(-1.53%)
Sep 11, 2008 32.04 32.84 31.15 32.82 5,167,681 +0.17(+0.51%)
Sep 10, 2008 33.26 33.49 31.74 32.65 5,114,290 -0.45(-1.37%)
Sep 09, 2008 34.40 35.49 33.11 33.11 5,204,446 -1.64(-4.72%)
Sep 08, 2008 34.72 35.51 34.15 34.75 7,475,252 +1.94(+5.92%)
Sep 05, 2008 32.96 33.46 31.81 32.80 0 -0.51(-1.53%)
Sep 04, 2008 34.13 34.73 33.20 33.31 3,986,638 -1.20(-3.49%)
Sep 03, 2008 33.92 34.60 33.58 34.52 2,802,918 +0.13(+0.36%)
Sep 02, 2008 34.34 36.04 34.22 34.39 5,410,601 +0.37(+1.08%)
Aug 29, 2008 33.33 34.41 33.31 34.03 0 +0.12(+0.35%)
Aug 28, 2008 33.12 34.16 32.85 33.91 4,226,828 +0.81(+2.45%)
Aug 27, 2008 31.95 33.10 31.76 33.10 3,925,153 +1.00(+3.13%)
Aug 26, 2008 31.41 32.18 31.41 32.09 1,963,671 +0.27(+0.84%)
Aug 25, 2008 32.50 32.50 31.55 31.82 2,817,148 -0.91(-2.79%)
Aug 22, 2008 31.48 32.75 31.48 32.74 3,902,979 +1.51(+4.85%)
Aug 21, 2008 30.44 31.49 30.34 31.22 3,088,947 +0.36(+1.17%)
Aug 20, 2008 31.44 32.01 30.67 30.86 6,148,572 -0.59(-1.86%)
Aug 19, 2008 32.16 32.18 30.99 31.45 4,867,802 -0.95(-2.94%)
Aug 18, 2008 33.63 33.63 32.24 32.40 7,539,952 -1.10(-3.27%)
Aug 15, 2008 32.96 34.27 32.95 33.50 0 +0.54(+1.65%)
Aug 14, 2008 31.38 33.07 31.38 32.95 5,454,530 +0.93(+2.90%)
Aug 13, 2008 32.07 32.29 31.22 32.03 9,082,021 -0.29(-0.91%)
Aug 12, 2008 33.44 33.71 32.19 32.32 6,981,565 -1.48(-4.38%)
Aug 11, 2008 32.53 34.06 32.30 33.80 8,089,036 +0.86(+2.62%)
Aug 08, 2008 31.60 33.20 31.49 32.94 4,293,367 +1.26(+3.96%)
Aug 07, 2008 31.88 32.43 31.33 31.68 3,945,293 -0.49(-1.51%)
Aug 06, 2008 31.64 32.17 30.95 32.17 6,380,734 +0.38(+1.18%)
Aug 05, 2008 30.87 31.85 30.43 31.79 5,535,103 +1.43(+4.71%)
Aug 04, 2008 30.91 30.93 29.42 30.36 5,138,417 +0.56(+1.88%)
Aug 01, 2008 29.59 29.93 28.31 29.80 4,782,589 +0.67(+2.30%)
Jul 31, 2008 29.05 30.08 28.64 29.13 4,499,589 -0.36(-1.22%)
Jul 30, 2008 31.38 32.22 28.81 29.49 10,240,120 -0.76(-2.52%)
Jul 29, 2008 30.25 30.27 28.04 30.25 5,555,115 +2.18(+7.75%)
Jul 28, 2008 28.51 29.20 27.95 28.08 4,644,233 -0.48(-1.67%)
Jul 25, 2008 28.98 29.34 28.34 28.55 3,788,908 -0.08(-0.26%)
Jul 24, 2008 30.95 30.95 28.45 28.63 4,209,533 -1.47(-4.89%)
Jul 23, 2008 29.64 30.88 29.54 30.10 8,080,747 +0.22(+0.73%)
Jul 22, 2008 28.04 30.03 27.54 29.88 6,264,486 +1.31(+4.57%)
Jul 21, 2008 29.21 29.62 28.39 28.58 4,507,247 -0.83(-2.82%)
Jul 18, 2008 29.38 29.88 29.05 29.41 7,219,715 +0.29(+1.01%)
Jul 17, 2008 28.03 29.42 27.92 29.11 7,183,274 +1.31(+4.69%)
Jul 16, 2008 25.94 27.99 25.73 27.81 9,070,103 +1.89(+7.30%)
Jul 15, 2008 25.73 26.70 24.95 25.92 13,064,377 -0.17(-0.64%)
Jul 14, 2008 26.24 27.17 25.86 26.08 6,239,904 +0.14(+0.55%)
Jul 11, 2008 27.17 27.44 24.64 25.94 16,281,210 -1.61(-5.83%)
Jul 10, 2008 25.93 27.67 25.52 27.55 7,929,153 +0.39(+1.42%)
Jul 09, 2008 27.98 28.79 26.87 27.16 6,181,832 -0.83(-2.96%)
Jul 08, 2008 27.03 28.39 26.36 27.99 10,010,151 +0.32(+1.15%)
Jul 07, 2008 28.58 28.98 27.32 27.67 7,918,318 -0.73(-2.56%)
Jul 04, 2008 28.18 28.58 27.47 28.40 3,996,367 +0.00(+0.00%)
Jul 03, 2008 28.18 28.58 27.47 28.40 3,996,367 +0.41(+1.46%)
Jul 02, 2008 28.45 29.23 27.87 27.99 7,297,788 -0.40(-1.41%)
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.