Indicators

Moody's Corp (NY: MCO )

400.35 -1.18 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	29.90	30.90	29.69	30.55	2,691,508	+0.32(+1.05%)
Jul 28, 2011	30.41	30.70	30.14	30.23	3,956,294	-0.18(-0.59%)
Jul 27, 2011	33.00	33.00	30.20	30.41	7,918,555	-1.69(-5.26%)
Jul 26, 2011	32.01	32.37	31.60	32.10	3,850,905	+0.03(+0.11%)
Jul 25, 2011	31.49	32.45	31.16	32.07	3,033,781	+0.18(+0.56%)
Jul 22, 2011	31.86	32.03	31.56	31.89	1,661,347	+0.01(+0.03%)
Jul 21, 2011	31.53	32.21	31.43	31.88	2,632,575	+0.58(+1.86%)
Jul 20, 2011	31.57	31.60	31.22	31.29	1,548,388	-0.18(-0.57%)
Jul 19, 2011	30.70	31.56	30.66	31.47	3,100,139	+1.00(+3.29%)
Jul 18, 2011	31.06	31.08	30.10	30.47	3,072,863	-0.80(-2.55%)
Jul 15, 2011	31.35	31.35	30.62	31.27	2,648,998	+0.11(+0.36%)
Jul 14, 2011	31.47	31.69	30.91	31.16	3,791,057	-0.28(-0.90%)
Jul 13, 2011	31.43	31.83	31.15	31.44	5,713,644	+0.31(+0.99%)
Jul 12, 2011	32.04	32.29	30.93	31.13	7,714,506	-1.12(-3.48%)
Jul 11, 2011	33.33	33.38	32.25	32.25	3,969,854	-1.54(-4.57%)
Jul 08, 2011	33.67	33.89	33.27	33.80	2,795,764	-0.33(-0.96%)
Jul 07, 2011	34.13	34.55	33.98	34.12	2,463,359	+0.27(+0.81%)
Jul 06, 2011	33.32	33.87	33.26	33.85	2,630,927	+0.51(+1.52%)
Jul 05, 2011	33.38	33.46	32.99	33.34	1,978,538	-0.12(-0.36%)

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.