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 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%)

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.