Skip to main content

Moody's Corp (NY: MCO )

392.00 +1.75 (+0.45%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.49 31.49 30.87 31.03 3,779,447 -0.30(-0.96%)
May 29, 2008 30.24 31.44 30.09 31.33 4,665,546 +1.04(+3.43%)
May 28, 2008 29.16 30.82 29.16 30.29 7,418,139 +1.11(+3.81%)
May 27, 2008 28.37 29.50 27.88 29.18 6,865,398 +0.59(+2.08%)
May 26, 2008 28.13 29.04 27.73 28.59 0 +0.00(+0.00%)
May 23, 2008 28.13 29.04 27.73 28.59 10,574,755 -0.29(-1.01%)
May 22, 2008 29.58 29.91 27.76 28.88 28,666,506 -2.01(-6.50%)
May 21, 2008 36.13 36.13 30.34 30.89 40,285,872 -5.85(-15.92%)
May 20, 2008 37.92 37.95 36.47 36.74 5,491,439 -1.56(-4.09%)
May 19, 2008 37.47 38.80 37.37 38.30 6,846,893 +0.64(+1.71%)
May 16, 2008 37.44 37.91 36.95 37.66 8,428,939 +0.34(+0.92%)
May 15, 2008 36.07 37.51 35.76 37.32 4,462,302 +0.99(+2.72%)
May 14, 2008 35.97 36.62 35.75 36.33 3,616,649 +0.57(+1.59%)
May 13, 2008 34.72 36.06 34.50 35.76 6,946,773 +1.46(+4.25%)
May 12, 2008 32.88 34.50 32.83 34.30 3,561,649 +1.30(+3.93%)
May 09, 2008 32.80 33.54 32.62 33.01 1,158,012 +0.10(+0.31%)
May 08, 2008 33.21 33.67 32.68 32.91 2,308,797 -0.47(-1.40%)
May 07, 2008 33.39 34.37 33.32 33.37 3,569,683 -0.07(-0.20%)
May 06, 2008 32.45 33.51 32.06 33.44 2,781,522 +0.90(+2.75%)
May 05, 2008 32.64 32.96 32.29 32.55 2,098,198 -0.41(-1.24%)
May 02, 2008 32.75 33.23 32.53 32.96 3,010,359 +0.66(+2.05%)
May 01, 2008 30.77 32.91 30.75 32.29 3,792,509 +1.36(+4.41%)
Apr 30, 2008 31.72 31.92 30.84 30.93 3,749,453 -0.78(-2.45%)
Apr 29, 2008 30.75 31.91 30.56 31.71 4,365,747 +0.69(+2.24%)
Apr 28, 2008 31.37 31.44 30.64 31.01 3,860,829 -0.26(-0.83%)
Apr 25, 2008 31.15 31.55 30.60 31.27 7,280,678 +0.22(+0.70%)
Apr 24, 2008 31.51 31.92 30.94 31.06 4,172,972 -0.30(-0.96%)
Apr 23, 2008 32.93 32.93 30.70 31.36 7,128,887 +0.80(+2.63%)
Apr 22, 2008 31.37 31.37 30.39 30.55 2,957,640 -0.71(-2.28%)
Apr 21, 2008 31.47 31.56 30.79 31.27 2,310,900 -0.62(-1.94%)
Apr 18, 2008 32.09 32.22 31.58 31.88 2,605,014 +0.55(+1.76%)
Apr 17, 2008 30.29 31.60 30.03 31.33 2,408,448 +0.83(+2.72%)
Apr 16, 2008 30.04 30.65 29.90 30.50 2,455,242 +0.78(+2.62%)
Apr 15, 2008 29.38 29.87 28.72 29.73 3,418,064 +0.49(+1.66%)
Apr 14, 2008 29.87 29.87 29.16 29.24 2,458,681 -0.62(-2.07%)
Apr 11, 2008 30.60 30.86 29.71 29.86 4,173,675 -1.18(-3.80%)
Apr 10, 2008 30.97 31.43 30.80 31.04 2,367,229 -0.11(-0.35%)
Apr 09, 2008 32.02 32.09 31.02 31.15 3,733,663 -0.79(-2.46%)
Apr 08, 2008 31.80 32.25 31.78 31.93 2,435,403 -0.07(-0.21%)
Apr 07, 2008 31.87 32.19 31.42 32.00 2,722,773 +0.24(+0.76%)
Apr 04, 2008 31.36 31.93 30.70 31.76 3,898,190 +0.66(+2.13%)
Apr 03, 2008 31.29 31.68 30.70 31.10 3,265,062 -0.36(-1.14%)
Apr 02, 2008 30.89 32.18 30.74 31.46 2,645,916 +0.48(+1.54%)
Apr 01, 2008 29.34 30.98 29.34 30.98 3,695,650 +1.83(+6.29%)
Mar 31, 2008 29.26 29.68 28.93 29.15 2,059,605 -0.17(-0.57%)
Mar 28, 2008 30.90 30.90 29.30 29.32 1,989,765 -0.80(-2.64%)
Mar 27, 2008 30.96 31.38 30.11 30.11 2,837,489 -0.75(-2.44%)
Mar 26, 2008 30.38 30.95 30.03 30.86 3,716,375 +0.22(+0.71%)
Mar 25, 2008 30.75 31.07 30.13 30.65 3,522,886 -0.03(-0.11%)
Mar 24, 2008 30.04 30.91 30.04 30.68 3,203,338 +0.82(+2.75%)
Mar 21, 2008 28.45 29.92 28.16 29.86 7,435,023 -0.00(-0.00%)
Mar 20, 2008 28.45 29.92 28.16 29.86 7,435,023 +1.70(+6.04%)
Mar 19, 2008 29.75 30.11 28.16 28.16 3,085,828 -1.39(-4.70%)
Mar 18, 2008 27.29 29.55 27.29 29.55 5,943,656 +2.72(+10.14%)
Mar 17, 2008 26.41 27.42 26.06 26.83 5,397,219 -0.64(-2.35%)
Mar 14, 2008 29.12 29.12 27.14 27.47 6,421,567 -1.51(-5.23%)
Mar 13, 2008 28.44 29.72 27.75 28.99 5,112,704 +0.18(+0.61%)
Mar 12, 2008 28.96 29.70 28.61 28.81 4,633,362 -0.64(-2.16%)
Mar 11, 2008 29.33 29.58 27.73 29.45 13,073,719 -0.26(-0.87%)
Mar 10, 2008 30.19 30.47 29.65 29.71 4,218,474 -0.39(-1.31%)
Mar 07, 2008 29.65 31.10 29.50 30.10 4,088,473 +0.00(+0.00%)
Mar 06, 2008 31.15 31.37 29.72 30.10 5,578,411 -1.36(-4.31%)
Mar 05, 2008 31.55 32.14 30.86 31.46 3,073,629 +0.11(+0.35%)
Mar 04, 2008 31.14 31.51 30.42 31.35 3,264,816 -0.03(-0.08%)
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.