Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.36	22.94	22.26	22.87	3,909,301	+0.42(+1.86%)
May 28, 2009	22.56	22.97	21.45	22.46	7,012,906	-1.05(-4.48%)
May 27, 2009	24.18	24.54	23.47	23.51	2,213,152	-0.65(-2.70%)
May 26, 2009	23.12	24.31	22.88	24.16	2,901,115	+0.87(+3.73%)
May 22, 2009	23.61	23.83	23.22	23.29	1,646,599	-0.18(-0.78%)
May 21, 2009	23.57	23.75	23.10	23.47	2,290,924	-0.52(-2.16%)
May 20, 2009	24.88	25.02	23.87	23.99	2,746,406	-0.54(-2.21%)
May 19, 2009	24.68	24.99	24.38	24.54	2,618,558	-0.28(-1.11%)
May 18, 2009	24.11	24.93	23.66	24.81	3,078,374	+1.09(+4.61%)
May 15, 2009	23.43	24.34	22.70	23.72	2,529,171	+0.00(+0.00%)
May 14, 2009	22.95	23.91	22.95	23.72	3,420,980	+0.43(+1.86%)
May 13, 2009	24.51	24.54	23.17	23.28	5,812,252	-1.73(-6.91%)
May 12, 2009	26.03	26.34	24.73	25.01	4,056,171	-0.93(-3.57%)
May 11, 2009	25.46	26.48	25.19	25.94	3,419,644	-0.14(-0.54%)
May 08, 2009	25.43	26.08	24.96	26.08	4,416,810	+1.35(+5.47%)
May 07, 2009	26.54	26.54	24.59	24.73	5,508,241	-1.27(-4.88%)
May 06, 2009	26.36	26.36	25.70	26.00	6,123,027	-0.06(-0.22%)
May 05, 2009	25.09	26.55	24.97	26.06	4,510,828	+0.75(+2.97%)
May 04, 2009	24.61	25.38	24.57	25.30	4,137,230	+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.