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 (%)
Dec 30, 2011 29.30 29.51 29.10 29.14 1,180,931 -0.37(-1.26%)
Dec 29, 2011 29.27 29.57 29.16 29.51 1,272,149 +0.51(+1.76%)
Dec 28, 2011 29.52 29.62 28.93 29.00 975,398 -0.48(-1.61%)
Dec 27, 2011 29.78 29.82 29.48 29.48 1,096,639 -0.41(-1.36%)
Dec 23, 2011 29.81 29.94 29.59 29.88 1,614,138 +0.69(+2.37%)
Dec 21, 2011 29.10 29.25 28.71 29.19 1,870,695 +0.03(+0.09%)
Dec 20, 2011 28.62 29.29 28.37 29.17 2,392,762 +1.14(+4.08%)
Dec 19, 2011 28.40 28.52 27.96 28.02 2,373,456 -0.18(-0.64%)
Dec 16, 2011 28.14 28.51 28.01 28.20 3,802,031 +0.22(+0.77%)
Dec 15, 2011 28.84 28.86 27.92 27.99 4,390,689 -0.46(-1.61%)
Dec 14, 2011 28.85 29.03 28.42 28.45 3,361,209 -0.55(-1.88%)
Dec 13, 2011 30.13 30.24 28.72 28.99 3,250,157 -0.82(-2.76%)
Dec 12, 2011 30.26 30.45 29.52 29.81 1,986,975 -0.83(-2.71%)
Dec 09, 2011 30.18 30.77 30.03 30.64 2,868,350 +0.51(+1.69%)
Dec 08, 2011 30.32 30.52 30.04 30.13 3,648,795 -0.39(-1.28%)
Dec 07, 2011 30.18 30.66 29.75 30.52 2,787,170 +0.06(+0.20%)
Dec 06, 2011 30.73 30.76 30.19 30.46 1,470,255 -0.29(-0.93%)
Dec 05, 2011 30.71 31.18 30.51 30.75 2,548,284 +0.51(+1.69%)
Dec 02, 2011 30.39 30.66 30.09 30.24 1,777,016 +0.14(+0.46%)
Dec 01, 2011 30.03 30.23 29.68 30.10 1,711,898 +0.07(+0.23%)
Nov 30, 2011 28.54 30.10 28.34 30.03 4,310,157 +2.37(+8.57%)
Nov 29, 2011 28.12 28.19 27.63 27.66 2,698,847 -0.24(-0.87%)
Nov 28, 2011 28.24 28.58 27.75 27.90 3,260,917 +0.54(+1.96%)
Nov 25, 2011 27.18 27.49 27.18 27.37 980,239 -0.04(-0.16%)
Nov 23, 2011 28.00 28.14 27.41 27.41 1,909,432 -0.92(-3.24%)
Nov 22, 2011 28.31 29.10 28.10 28.33 3,399,594 -0.01(-0.03%)
Nov 21, 2011 27.93 28.46 27.89 28.33 3,618,249 -0.04(-0.15%)
Nov 18, 2011 28.39 28.67 28.05 28.38 1,902,423 +0.22(+0.77%)
Nov 17, 2011 28.44 28.65 28.00 28.16 4,866,123 -0.40(-1.39%)
Nov 16, 2011 29.42 29.48 28.48 28.56 3,913,348 -1.34(-4.48%)
Nov 15, 2011 29.07 29.94 28.94 29.90 3,225,880 +0.84(+2.88%)
Nov 14, 2011 30.00 30.00 28.94 29.06 3,388,559 -1.12(-3.71%)
Nov 11, 2011 29.96 30.25 29.74 30.19 1,735,338 +0.74(+2.52%)
Nov 10, 2011 29.71 30.16 29.08 29.44 1,738,724 +0.13(+0.44%)
Nov 09, 2011 29.97 30.07 29.19 29.31 2,945,479 -1.42(-4.63%)
Nov 08, 2011 30.45 30.87 30.17 30.74 2,913,077 +0.40(+1.31%)
Nov 07, 2011 30.61 30.74 29.97 30.34 2,388,356 -0.21(-0.68%)
Nov 04, 2011 30.26 30.68 29.87 30.55 1,544,032 -0.10(-0.34%)
Nov 03, 2011 30.32 30.80 29.60 30.65 3,166,983 +0.71(+2.36%)
Nov 02, 2011 29.97 30.38 29.63 29.94 2,561,516 +0.60(+2.06%)
Nov 01, 2011 29.38 30.48 29.17 29.34 3,215,290 -1.24(-4.06%)
Oct 31, 2011 30.53 31.08 30.37 30.58 3,016,981 -0.34(-1.11%)
Oct 28, 2011 31.59 31.74 30.80 30.93 3,504,952 -0.74(-2.34%)
Oct 27, 2011 29.84 32.01 29.73 31.67 6,781,386 +2.65(+9.15%)
Oct 26, 2011 28.12 29.31 28.05 29.01 5,329,486 +1.36(+4.92%)
Oct 25, 2011 27.89 28.00 27.39 27.65 3,708,038 -0.56(-1.99%)
Oct 24, 2011 27.09 28.38 27.09 28.21 4,201,150 +1.17(+4.33%)
Oct 21, 2011 26.99 27.31 26.87 27.04 3,095,847 +0.39(+1.45%)
Oct 20, 2011 27.57 27.61 26.48 26.65 3,413,667 -0.97(-3.52%)
Oct 19, 2011 27.74 28.25 27.55 27.63 2,224,972 -0.26(-0.93%)
Oct 18, 2011 27.13 28.03 26.74 27.88 1,769,919 +0.70(+2.57%)
Oct 17, 2011 27.53 27.73 27.11 27.19 1,505,116 -0.54(-1.96%)
Oct 14, 2011 27.57 27.78 27.12 27.73 1,710,026 +0.53(+1.93%)
Oct 13, 2011 27.31 27.35 26.90 27.20 1,361,594 -0.37(-1.34%)
Oct 12, 2011 27.43 28.00 27.16 27.57 2,324,204 +0.53(+1.94%)
Oct 11, 2011 27.01 27.39 26.82 27.05 2,616,800 -0.21(-0.76%)
Oct 10, 2011 27.18 27.30 26.86 27.26 2,774,283 +0.69(+2.59%)
Oct 07, 2011 27.32 27.38 26.51 26.57 3,585,770 -0.61(-2.25%)
Oct 06, 2011 26.60 27.20 26.53 27.18 2,821,781 +1.07(+4.09%)
Oct 05, 2011 26.18 26.74 25.83 26.11 3,886,607 -0.24(-0.92%)
Oct 04, 2011 24.61 26.45 24.38 26.35 4,356,400 +1.41(+5.67%)
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.