Indicators

Moody's Corp (NY: MCO )

374.67 +0.07 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.21	35.36	34.93	35.06	1,976,917	-0.05(-0.14%)
Jan 28, 2005	35.14	35.20	34.95	35.11	3,710,066	-0.08(-0.24%)
Jan 27, 2005	34.71	35.26	34.66	35.19	3,783,197	+0.44(+1.26%)
Jan 26, 2005	34.44	34.82	34.31	34.75	1,616,044	+0.40(+1.17%)
Jan 25, 2005	33.79	34.65	33.76	34.35	4,713,342	-0.56(-1.61%)
Jan 24, 2005	35.36	35.36	34.83	34.91	3,402,726	-0.52(-1.48%)
Jan 21, 2005	35.82	35.88	35.42	35.43	1,852,165	-0.28(-0.78%)
Jan 20, 2005	35.68	35.89	35.57	35.71	2,387,978	+0.00(+0.01%)
Jan 19, 2005	35.40	35.87	35.37	35.71	4,274,080	+0.48(+1.35%)
Jan 18, 2005	35.19	35.36	34.93	35.23	2,197,265	+0.04(+0.12%)
Jan 14, 2005	34.88	35.29	34.82	35.19	2,289,993	+0.40(+1.14%)
Jan 13, 2005	34.94	35.15	34.77	34.79	2,693,407	-0.15(-0.42%)
Jan 12, 2005	34.87	35.06	34.17	34.94	3,364,488	+0.18(+0.52%)
Jan 11, 2005	34.94	35.16	34.76	34.76	2,597,333	-0.31(-0.87%)
Jan 10, 2005	34.75	35.39	34.71	35.06	2,413,789	+0.33(+0.96%)
Jan 07, 2005	34.94	34.98	34.68	34.73	1,600,270	-0.01(-0.02%)
Jan 06, 2005	34.69	34.80	34.62	34.74	2,441,034	-0.10(-0.28%)
Jan 05, 2005	34.90	34.99	34.68	34.83	2,349,262	-0.15(-0.43%)
Jan 04, 2005	35.52	35.59	34.68	34.98	2,563,396	-0.54(-1.51%)

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.