Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 18.59 19.68 18.41 19.18 5,708,306 +0.85(+4.66%)
Mar 30, 2009 18.53 19.07 18.13 18.33 5,336,136 -1.26(-6.45%)
Mar 26, 2009 18.89 19.67 18.48 19.59 7,119,040 +0.98(+5.26%)
Mar 25, 2009 18.26 18.94 17.89 18.61 6,755,689 +0.30(+1.64%)
Mar 24, 2009 16.66 18.47 16.57 18.31 7,940,972 +1.03(+5.96%)
Mar 23, 2009 16.49 17.31 16.45 17.28 6,617,160 +1.56(+9.96%)
Mar 20, 2009 16.14 16.52 15.67 15.72 5,581,388 -0.23(-1.47%)
Mar 19, 2009 16.77 16.77 15.89 15.95 4,694,604 -0.52(-3.13%)
Mar 18, 2009 15.71 16.53 15.36 16.47 5,448,930 +0.68(+4.33%)
Mar 17, 2009 15.11 15.78 14.85 15.78 4,828,971 +0.64(+4.20%)
Mar 16, 2009 15.49 15.80 15.05 15.15 5,267,331 -0.13(-0.88%)
Mar 13, 2009 15.24 15.41 14.90 15.28 0 +0.07(+0.44%)
Mar 12, 2009 14.98 15.29 14.52 15.21 6,670,209 +0.25(+1.68%)
Mar 11, 2009 14.99 15.21 14.49 14.96 6,142,581 -0.11(-0.72%)
Mar 10, 2009 13.85 15.11 13.66 15.07 6,668,732 +1.57(+11.66%)
Mar 09, 2009 13.16 13.94 13.13 13.50 4,735,800 +0.08(+0.56%)
Mar 06, 2009 13.86 13.86 13.03 13.42 0 -0.27(-1.96%)
Mar 05, 2009 13.57 13.93 13.50 13.69 7,956,589 -0.35(-2.50%)
Mar 04, 2009 13.78 14.37 13.48 14.04 10,198,063 +0.20(+1.45%)
Mar 02, 2009 14.74 14.82 13.82 13.84 7,826,833 -1.18(-7.86%)
Feb 27, 2009 14.64 15.31 14.64 15.02 0 -0.05(-0.33%)
Feb 26, 2009 15.37 15.77 14.95 15.07 6,742,806 -0.05(-0.33%)
Feb 25, 2009 15.10 15.59 14.64 15.12 9,446,108 -0.36(-2.32%)
Feb 24, 2009 15.00 15.61 14.77 15.48 10,343,814 +0.51(+3.41%)
Feb 23, 2009 16.81 16.81 14.85 14.97 10,882,172 -1.06(-6.63%)
Feb 20, 2009 18.03 18.04 15.42 16.03 18,977,804 -2.44(-13.19%)
Feb 19, 2009 18.88 19.37 18.38 18.47 4,765,718 -0.19(-1.03%)
Feb 18, 2009 19.27 19.58 18.50 18.66 5,640,358 -0.50(-2.62%)
Feb 17, 2009 19.11 19.90 19.04 19.16 4,838,673 -0.81(-4.06%)
Feb 13, 2009 19.92 20.51 19.06 19.98 6,574,458 -0.08(-0.38%)
Feb 12, 2009 20.22 20.39 19.19 20.05 6,137,791 -0.72(-3.46%)
Feb 11, 2009 20.86 20.97 20.29 20.77 5,109,004 +0.06(+0.28%)
Feb 10, 2009 20.60 22.08 20.38 20.71 8,480,198 -0.19(-0.92%)
Feb 09, 2009 20.79 21.17 20.46 20.90 4,053,012 +0.11(+0.52%)
Feb 06, 2009 19.47 20.90 19.35 20.80 6,233,429 +1.39(+7.16%)
Feb 05, 2009 18.75 20.41 18.46 19.41 6,974,402 +0.90(+4.84%)
Feb 04, 2009 18.38 19.11 18.02 18.51 5,478,577 +0.30(+1.65%)
Feb 03, 2009 17.93 18.47 17.62 18.21 4,122,228 +0.19(+1.07%)
Feb 02, 2009 17.36 18.18 17.33 18.02 3,385,886 +0.09(+0.51%)
Jan 30, 2009 18.65 18.83 17.68 17.93 0 -0.47(-2.55%)
Jan 29, 2009 19.03 19.50 18.31 18.39 4,769,481 -1.20(-6.11%)
Jan 28, 2009 18.57 19.71 18.54 19.59 5,145,841 +1.15(+6.22%)
Jan 27, 2009 17.83 18.56 17.50 18.44 5,316,697 +0.84(+4.75%)
Jan 26, 2009 18.06 18.29 17.19 17.61 5,143,555 -0.18(-1.03%)
Jan 23, 2009 16.97 18.12 16.90 17.79 5,302,185 +0.17(+0.95%)
Jan 22, 2009 17.34 18.14 16.90 17.62 6,221,074 +0.29(+1.69%)
Jan 21, 2009 17.02 17.47 15.92 17.33 7,216,237 +0.98(+5.99%)
Jan 20, 2009 17.98 18.33 16.25 16.35 7,493,564 -1.55(-8.65%)
Jan 16, 2009 19.52 19.66 17.48 17.90 12,530,976 -0.90(-4.76%)
Jan 15, 2009 19.83 19.94 18.15 18.80 11,381,323 -1.12(-5.63%)
Jan 14, 2009 18.79 20.33 18.70 19.92 8,741,929 +0.64(+3.34%)
Jan 13, 2009 18.94 19.46 18.85 19.27 4,820,105 +0.03(+0.17%)
Jan 12, 2009 19.17 19.47 18.88 19.24 4,349,973 -0.03(-0.17%)
Jan 09, 2009 19.05 19.54 18.71 19.27 4,758,091 +0.32(+1.68%)
Jan 08, 2009 18.90 19.01 18.27 18.95 4,191,808 -0.09(-0.48%)
Jan 07, 2009 18.91 19.29 18.80 19.05 3,401,758 -0.18(-0.96%)
Jan 06, 2009 18.75 19.62 18.64 19.23 4,862,941 +0.68(+3.65%)
Jan 05, 2009 18.36 18.70 17.88 18.55 4,549,274 +0.01(+0.05%)
Jan 02, 2009 17.29 18.87 16.59 18.54 0 +1.73(+10.30%)
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.