Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.40	22.99	22.30	22.92	3,901,082	+0.42(+1.86%)
May 28, 2009	22.60	23.02	21.49	22.50	6,998,162	-1.05(-4.48%)
May 27, 2009	24.24	24.60	23.52	23.56	2,208,499	-0.65(-2.70%)
May 26, 2009	23.17	24.36	22.93	24.21	2,895,015	+0.87(+3.73%)
May 22, 2009	23.66	23.88	23.26	23.34	1,643,137	-0.18(-0.78%)
May 21, 2009	23.62	23.80	23.15	23.52	2,286,107	-0.52(-2.16%)
May 20, 2009	24.93	25.07	23.92	24.04	2,740,632	-0.54(-2.21%)
May 19, 2009	24.73	25.04	24.44	24.59	2,613,052	-0.28(-1.11%)
May 18, 2009	24.16	24.98	23.71	24.86	3,071,902	+1.10(+4.61%)
May 15, 2009	23.48	24.39	22.75	23.77	2,523,853	+0.00(+0.00%)
May 14, 2009	23.00	23.96	23.00	23.77	3,413,788	+0.44(+1.87%)
May 13, 2009	24.56	24.60	23.21	23.33	5,800,032	-1.73(-6.91%)
May 12, 2009	26.08	26.39	24.78	25.06	4,047,643	-0.93(-3.57%)
May 11, 2009	25.52	26.54	25.24	25.99	3,412,454	-0.14(-0.54%)
May 08, 2009	25.48	26.14	25.01	26.14	4,407,524	+1.36(+5.47%)
May 07, 2009	26.60	26.60	24.65	24.78	5,496,660	-1.27(-4.88%)
May 06, 2009	26.41	26.42	25.75	26.05	6,110,153	-0.06(-0.22%)
May 05, 2009	25.14	26.60	25.02	26.11	4,501,343	+0.75(+2.97%)
May 04, 2009	24.66	25.43	24.62	25.36	4,128,531	+0.67(+2.71%)

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.