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 (%)
May 28, 2010 17.31 17.61 17.21 17.31 4,140,143 -0.32(-1.82%)
May 27, 2010 17.20 18.13 17.20 17.63 7,420,604 +0.00(+0.00%)
May 26, 2010 18.10 18.36 17.52 17.63 61,944 -0.30(-1.69%)
May 25, 2010 17.48 17.97 17.36 17.93 4,855,099 +0.08(+0.43%)
May 24, 2010 18.55 18.67 17.86 17.86 3,752,043 -0.73(-3.95%)
May 21, 2010 17.44 18.61 17.44 18.59 7,415,328 +0.68(+3.82%)
May 20, 2010 17.83 18.23 17.70 17.91 5,827 -0.25(-1.39%)
May 19, 2010 17.58 18.39 17.58 18.16 6,466,800 +0.41(+2.28%)
May 18, 2010 18.34 18.53 17.75 17.75 118 -0.36(-1.98%)
May 17, 2010 18.09 18.39 17.68 18.11 3,607,945 -0.01(-0.05%)
May 14, 2010 18.12 18.26 17.93 18.12 5,916,172 -0.11(-0.60%)
May 13, 2010 18.65 19.05 17.45 18.23 17,566,152 -0.50(-2.65%)
May 12, 2010 18.34 19.05 18.34 18.73 5,205,740 +0.45(+2.44%)
May 11, 2010 18.72 18.74 18.18 18.28 8,304,150 -0.01(-0.05%)
May 10, 2010 18.05 18.30 17.87 18.29 23,131,338 -1.34(-6.81%)
May 07, 2010 19.71 20.07 19.19 19.62 7,399,026 -0.15(-0.76%)
May 06, 2010 20.46 21.04 18.69 19.78 10,199,351 -0.55(-2.71%)
May 05, 2010 20.64 20.97 20.27 20.33 4,108,125 -0.22(-1.08%)
May 04, 2010 20.95 20.95 20.25 20.55 5,283,170 -0.65(-3.05%)
May 03, 2010 20.94 21.24 20.86 21.20 2,926,964 +0.43(+2.06%)
Apr 30, 2010 21.21 21.21 20.74 20.77 6,257,902 -0.42(-1.98%)
Apr 29, 2010 21.63 21.63 20.99 21.19 5,489,239 -0.33(-1.52%)
Apr 28, 2010 21.05 21.60 21.00 21.51 5,179,790 +0.64(+3.06%)
Apr 27, 2010 21.76 21.83 20.83 20.88 8,276,096 -1.02(-4.64%)
Apr 26, 2010 22.07 22.12 21.72 21.89 5,290,429 -0.15(-0.69%)
Apr 23, 2010 21.84 22.08 21.25 22.04 3,847,629 +0.15(+0.69%)
Apr 22, 2010 21.67 22.04 21.49 21.89 4,175,389 +0.31(+1.44%)
Apr 21, 2010 22.52 22.67 21.40 21.58 11,999 -1.20(-5.27%)
Apr 20, 2010 22.93 23.22 22.22 22.78 6,477,546 +0.07(+0.30%)
Apr 19, 2010 22.89 23.36 21.67 22.72 15,413,555 -0.31(-1.35%)
Apr 16, 2010 24.81 24.81 22.83 23.03 14,608,381 -1.88(-7.56%)
Apr 15, 2010 24.27 24.93 24.17 24.91 3,330,352 +0.63(+2.60%)
Apr 14, 2010 24.19 24.33 24.11 24.28 2,801,245 +0.23(+0.94%)
Apr 13, 2010 23.98 24.25 23.96 24.05 2,124,643 +0.00(+0.00%)
Apr 12, 2010 24.30 24.37 24.04 24.05 2,773,660 -0.20(-0.83%)
Apr 09, 2010 24.35 24.44 24.13 24.25 2,724,519 -0.11(-0.45%)
Apr 08, 2010 24.62 24.62 24.28 24.36 2,148,187 -0.29(-1.16%)
Apr 07, 2010 24.73 25.19 24.52 24.65 3,026,274 -0.08(-0.34%)
Apr 06, 2010 24.74 24.89 24.59 24.73 2,820,649 -0.08(-0.34%)
Apr 05, 2010 24.78 24.89 24.72 24.82 2,650,498 +0.14(+0.58%)
Apr 01, 2010 25.14 24.67 24.67 24.67 6,061,685 -0.32(-1.28%)
Mar 31, 2010 25.24 25.43 24.97 24.99 2,583,994 -0.40(-1.59%)
Mar 30, 2010 25.61 25.71 25.35 25.40 1,631,756 -0.26(-1.01%)
Mar 29, 2010 25.51 25.93 25.44 25.66 1,503,657 +0.24(+0.93%)
Mar 26, 2010 25.62 25.88 25.29 25.42 2,568,444 -0.21(-0.82%)
Mar 25, 2010 25.62 26.08 25.43 25.63 3,007,011 +0.15(+0.59%)
Mar 24, 2010 25.37 25.56 25.24 25.48 2,270,767 +0.01(+0.03%)
Mar 23, 2010 25.19 25.53 24.97 25.47 2,334,563 +0.25(+1.00%)
Mar 22, 2010 24.77 25.28 24.65 25.22 2,438,285 +0.30(+1.21%)
Mar 19, 2010 25.02 25.93 24.75 24.92 3,968,367 +0.00(+0.00%)
Mar 18, 2010 24.15 25.51 23.98 24.92 7,240,272 +0.77(+3.20%)
Mar 17, 2010 24.15 24.21 24.04 24.14 1,415,930 +0.01(+0.03%)
Mar 16, 2010 24.04 24.14 23.88 24.14 1,556,046 +0.11(+0.45%)
Mar 15, 2010 23.82 24.09 23.70 24.03 1,762,793 +0.29(+1.20%)
Mar 12, 2010 23.77 24.15 23.65 23.74 1,865,422 +0.00(+0.00%)
Mar 11, 2010 23.25 23.76 23.14 23.74 2,067,836 +0.43(+1.84%)
Mar 10, 2010 23.56 23.56 22.97 23.31 2,791,716 -0.24(-1.03%)
Mar 09, 2010 23.68 23.75 23.45 23.56 2,660,890 -0.14(-0.60%)
Mar 08, 2010 23.59 23.88 23.40 23.70 1,550,231 +0.08(+0.36%)
Mar 05, 2010 23.04 23.72 22.93 23.62 3,280,627 +0.70(+3.04%)
Mar 04, 2010 22.83 22.97 22.67 22.92 1,136,005 +0.08(+0.37%)
Mar 03, 2010 22.84 22.98 22.77 22.83 1,831,973 -0.03(-0.11%)
Mar 02, 2010 22.88 22.98 22.64 22.86 1,704,891 +0.03(+0.15%)
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.