Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 24.83 25.07 24.81 24.98 2,298,794 +0.29(+1.17%)
Jan 28, 2011 25.17 25.27 24.58 24.69 2,802,102 -0.38(-1.53%)
Jan 27, 2011 24.80 25.15 24.80 25.07 2,387,243 +0.20(+0.82%)
Jan 26, 2011 24.78 25.09 24.67 24.87 1,825,889 +0.20(+0.79%)
Jan 25, 2011 24.66 24.74 24.35 24.67 2,109,840 -0.09(-0.34%)
Jan 24, 2011 24.66 24.80 24.47 24.76 2,453,031 +0.10(+0.41%)
Jan 21, 2011 24.79 24.85 24.49 24.66 2,426,364 -0.04(-0.17%)
Jan 20, 2011 24.77 25.00 24.48 24.70 2,810,993 +0.03(+0.14%)
Jan 19, 2011 24.98 25.17 24.63 24.66 2,538,895 -0.44(-1.76%)
Jan 18, 2011 24.49 25.14 24.49 25.11 7,184,791 +0.49(+2.00%)
Jan 14, 2011 24.53 24.75 24.53 24.61 3,144,542 -0.01(-0.03%)
Jan 13, 2011 24.64 25.07 24.51 24.62 4,961,390 -0.03(-0.10%)
Jan 12, 2011 24.55 24.80 24.51 24.65 2,574,347 +0.26(+1.05%)
Jan 11, 2011 24.55 24.66 24.27 24.39 2,539,338 -0.04(-0.17%)
Jan 10, 2011 24.83 24.83 24.28 24.43 3,195,951 -0.48(-1.91%)
Jan 07, 2011 25.32 25.59 24.69 24.91 4,034,166 -0.32(-1.28%)
Jan 06, 2011 23.80 25.40 23.57 25.23 7,780,070 +2.00(+8.60%)
Jan 05, 2011 22.53 23.24 22.53 23.24 3,907,653 +0.58(+2.55%)
Jan 04, 2011 22.89 22.89 22.56 22.66 2,407,750 -0.21(-0.93%)
Jan 03, 2011 22.81 22.94 22.66 22.87 2,237,320 +0.30(+1.32%)
Dec 31, 2010 22.45 22.60 22.37 22.57 1,044,636 +0.04(+0.19%)
Dec 30, 2010 22.53 22.60 22.28 22.53 1,576,895 -0.03(-0.15%)
Dec 29, 2010 22.52 22.61 22.48 22.56 1,610,388 +0.07(+0.30%)
Dec 28, 2010 22.41 22.55 22.26 22.50 2,413,408 +0.09(+0.38%)
Dec 27, 2010 22.27 22.56 22.20 22.41 3,274,283 +0.02(+0.08%)
Dec 23, 2010 22.37 22.64 22.29 22.39 2,633,232 -0.04(-0.19%)
Dec 22, 2010 22.32 22.61 22.32 22.44 3,393,357 +0.09(+0.42%)
Dec 21, 2010 22.47 22.56 22.31 22.34 3,777,418 -0.08(-0.34%)
Dec 20, 2010 22.41 22.61 22.34 22.42 4,329,350 +0.01(+0.04%)
Dec 17, 2010 22.84 22.84 22.40 22.41 4,591,264 -0.38(-1.68%)
Dec 16, 2010 22.92 23.10 22.70 22.79 4,703,672 -0.12(-0.52%)
Dec 15, 2010 23.17 23.37 22.90 22.91 3,202,495 -0.33(-1.43%)
Dec 14, 2010 23.22 23.57 23.16 23.24 4,136,970 +0.07(+0.29%)
Dec 13, 2010 23.33 23.39 23.15 23.18 3,367,555 -0.06(-0.26%)
Dec 10, 2010 23.12 23.47 22.96 23.24 3,333,034 +0.14(+0.63%)
Dec 09, 2010 23.27 23.43 22.99 23.09 1,768,306 -0.19(-0.80%)
Dec 08, 2010 22.73 23.47 22.67 23.28 3,265,314 +0.55(+2.43%)
Dec 07, 2010 22.98 23.13 22.68 22.73 4,731,980 +0.01(+0.04%)
Dec 06, 2010 22.90 23.01 22.71 22.72 1,707,965 -0.28(-1.22%)
Dec 03, 2010 22.98 23.07 22.77 23.00 3,595,495 -0.11(-0.48%)
Dec 02, 2010 22.91 23.39 22.91 23.11 3,501,696 +0.20(+0.85%)
Dec 01, 2010 23.11 23.16 22.81 22.91 3,792,335 +0.09(+0.41%)
Nov 30, 2010 22.51 22.99 22.47 22.82 1,977,501 +0.09(+0.41%)
Nov 29, 2010 22.61 23.01 22.48 22.73 2,194,027 +0.06(+0.26%)
Nov 26, 2010 22.41 22.84 22.38 22.67 1,033,280 -0.02(-0.08%)
Nov 24, 2010 22.66 22.68 22.68 22.68 2,690,593 +0.29(+1.29%)
Nov 23, 2010 22.64 22.69 22.39 22.39 2,181,726 -0.48(-2.12%)
Nov 22, 2010 22.90 23.11 22.76 22.88 3,258,769 -0.09(-0.37%)
Nov 19, 2010 23.24 23.24 22.93 22.96 2,679,956 -0.29(-1.24%)
Nov 18, 2010 23.10 23.43 22.94 23.25 3,913,916 +0.46(+2.02%)
Nov 17, 2010 23.03 23.28 22.79 22.79 2,357,853 -0.21(-0.91%)
Nov 16, 2010 23.43 23.54 22.94 23.00 2,590,492 -0.64(-2.69%)
Nov 15, 2010 23.57 23.76 23.41 23.64 1,828,270 +0.15(+0.65%)
Nov 12, 2010 23.74 23.84 23.43 23.48 1,759,442 -0.43(-1.81%)
Nov 11, 2010 23.83 24.08 23.49 23.92 1,848,010 -0.16(-0.67%)
Nov 10, 2010 23.50 24.09 23.20 24.08 2,306,498 +0.52(+2.19%)
Nov 09, 2010 23.78 24.01 23.46 23.56 1,916,877 -0.48(-2.01%)
Nov 08, 2010 24.30 24.30 23.39 24.04 3,248,930 -0.34(-1.39%)
Nov 05, 2010 23.73 24.51 23.59 24.38 3,599,732 +0.63(+2.64%)
Nov 04, 2010 22.76 23.78 22.76 23.76 4,535,333 +1.29(+5.73%)
Nov 03, 2010 22.69 22.79 22.28 22.47 3,089,092 -0.18(-0.79%)
Nov 02, 2010 22.70 22.87 22.54 22.65 1,995,869 +0.14(+0.64%)
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.