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 (%)
Apr 30, 2009 24.38 25.11 24.38 24.70 4,579,600 +0.61(+2.54%)
Apr 29, 2009 23.57 24.69 23.55 24.09 5,646,347 +1.09(+4.73%)
Apr 28, 2009 24.24 24.24 22.93 23.01 6,302,050 -1.78(-7.19%)
Apr 27, 2009 23.77 24.96 23.61 24.79 4,984,017 +0.65(+2.70%)
Apr 24, 2009 23.33 24.26 22.92 24.14 4,254,860 +0.79(+3.37%)
Apr 23, 2009 23.27 23.43 22.43 23.35 2,960,657 +0.56(+2.46%)
Apr 22, 2009 22.38 23.57 22.24 22.79 3,573,818 -0.37(-1.59%)
Apr 21, 2009 22.54 23.19 22.16 23.16 6,325,594 +0.51(+2.25%)
Apr 20, 2009 23.35 23.59 22.61 22.65 5,759,126 -1.33(-5.55%)
Apr 17, 2009 22.65 24.15 22.49 23.98 7,847,971 +1.08(+4.72%)
Apr 16, 2009 20.92 23.06 20.55 22.90 8,961,628 +2.52(+12.36%)
Apr 15, 2009 19.71 20.41 19.67 20.38 4,792,332 +0.19(+0.95%)
Apr 14, 2009 20.52 21.01 20.11 20.18 4,615,462 -1.12(-5.26%)
Apr 13, 2009 20.17 21.47 19.44 21.31 5,140,128 +0.81(+3.96%)
Apr 09, 2009 19.62 20.57 19.27 20.49 5,189,910 +1.46(+7.70%)
Apr 08, 2009 18.74 19.11 18.56 19.03 2,032,525 +0.45(+2.43%)
Apr 07, 2009 18.90 19.04 18.56 18.58 2,795,000 -0.73(-3.77%)
Apr 06, 2009 19.39 19.42 18.76 19.31 4,255,865 -0.39(-2.00%)
Apr 03, 2009 19.44 19.76 18.37 19.70 5,420,947 +1.17(+6.32%)
Apr 02, 2009 19.00 19.36 18.10 18.53 6,829,708 +0.50(+2.79%)
Apr 01, 2009 18.82 19.59 17.75 18.03 9,535,536 -1.15(-6.02%)
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%)
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.