Indicators

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.14	35.28	34.86	34.98	1,981,083	-0.05(-0.14%)
Jan 28, 2005	35.07	35.12	34.88	35.03	3,717,883	-0.08(-0.24%)
Jan 27, 2005	34.64	35.18	34.59	35.12	3,791,168	+0.44(+1.26%)
Jan 26, 2005	34.36	34.74	34.24	34.68	1,619,449	+0.40(+1.17%)
Jan 25, 2005	33.72	34.57	33.69	34.28	4,723,273	-0.56(-1.61%)
Jan 24, 2005	35.28	35.28	34.76	34.84	3,409,896	-0.52(-1.48%)
Jan 21, 2005	35.74	35.80	35.35	35.36	1,856,067	-0.28(-0.78%)
Jan 20, 2005	35.61	35.82	35.50	35.64	2,393,010	+0.00(+0.01%)
Jan 19, 2005	35.32	35.80	35.30	35.63	4,283,086	+0.48(+1.35%)
Jan 18, 2005	35.12	35.28	34.85	35.16	2,201,895	+0.04(+0.12%)
Jan 14, 2005	34.81	35.22	34.74	35.12	2,294,818	+0.40(+1.14%)
Jan 13, 2005	34.87	35.07	34.70	34.72	2,699,081	-0.15(-0.42%)
Jan 12, 2005	34.80	34.98	34.10	34.87	3,371,577	+0.18(+0.52%)
Jan 11, 2005	34.87	35.08	34.69	34.69	2,602,805	-0.30(-0.87%)
Jan 10, 2005	34.68	35.32	34.64	34.99	2,418,875	+0.33(+0.96%)
Jan 07, 2005	34.87	34.91	34.61	34.66	1,603,642	-0.01(-0.02%)
Jan 06, 2005	34.61	34.72	34.55	34.66	2,446,177	-0.10(-0.28%)
Jan 05, 2005	34.83	34.92	34.60	34.76	2,354,212	-0.15(-0.43%)
Jan 04, 2005	35.45	35.52	34.61	34.91	2,568,797	-0.53(-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.