Indicators

Moody's Corp (NY: MCO )

409.90 +7.80 (+1.94%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.27	17.57	17.18	17.27	4,148,866	-0.32(-1.82%)
May 27, 2010	17.17	18.10	17.17	17.59	7,436,239	+0.00(+0.00%)
May 26, 2010	18.06	18.32	17.49	17.59	62,074	-0.30(-1.70%)
May 25, 2010	17.45	17.94	17.32	17.89	4,865,329	+0.08(+0.43%)
May 24, 2010	18.51	18.63	17.82	17.82	3,759,948	-0.73(-3.95%)
May 21, 2010	17.40	18.57	17.40	18.55	7,430,952	+0.68(+3.82%)
May 20, 2010	17.79	18.19	17.67	17.87	5,840	-0.25(-1.39%)
May 19, 2010	17.55	18.35	17.55	18.12	6,480,425	+0.40(+2.28%)
May 18, 2010	18.30	18.49	17.71	17.72	118	-0.36(-1.98%)
May 17, 2010	18.05	18.35	17.64	18.07	3,615,547	-0.01(-0.05%)
May 14, 2010	18.08	18.23	17.89	18.08	5,928,637	-0.11(-0.60%)
May 13, 2010	18.61	19.01	17.41	18.19	17,603,162	-0.49(-2.65%)
May 12, 2010	18.30	19.00	18.30	18.69	5,216,707	+0.44(+2.44%)
May 11, 2010	18.68	18.70	18.14	18.24	8,321,645	-0.01(-0.05%)
May 10, 2010	18.02	18.26	17.83	18.25	23,180,072	-1.33(-6.81%)
May 07, 2010	19.67	20.03	19.15	19.58	7,414,615	-0.15(-0.76%)
May 06, 2010	20.41	21.00	18.65	19.73	10,220,840	-0.55(-2.71%)
May 05, 2010	20.60	20.92	20.22	20.28	4,116,780	-0.22(-1.08%)
May 04, 2010	20.91	20.91	20.21	20.51	5,294,301	-0.65(-3.05%)

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.