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 (%)
Feb 28, 2005	35.53	35.53	34.96	35.04	3,145,884	-0.59(-1.65%)
Feb 25, 2005	35.03	35.63	35.02	35.63	3,140,615	+0.69(+1.97%)
Feb 24, 2005	34.95	34.99	34.69	34.94	2,794,798	-0.00(-0.01%)
Feb 23, 2005	34.91	35.07	34.87	34.94	3,193,781	+0.06(+0.18%)
Feb 22, 2005	34.55	35.12	34.51	34.88	3,899,306	-0.31(-0.89%)
Feb 18, 2005	35.65	35.65	35.19	35.19	3,615,276	-0.44(-1.24%)
Feb 17, 2005	35.92	36.11	35.56	35.63	3,718,255	-0.20(-0.56%)
Feb 16, 2005	37.12	37.19	35.49	35.84	8,573,588	-1.12(-3.03%)
Feb 15, 2005	36.33	36.98	36.32	36.95	7,006,393	+1.06(+2.94%)
Feb 14, 2005	35.95	35.98	35.70	35.90	1,501,096	-0.11(-0.31%)
Feb 11, 2005	35.61	36.11	35.41	36.01	1,649,577	+0.38(+1.08%)
Feb 10, 2005	35.42	35.70	35.40	35.63	1,160,068	+0.18(+0.52%)
Feb 09, 2005	35.81	35.82	35.35	35.44	2,230,090	-0.47(-1.31%)
Feb 08, 2005	35.78	36.01	35.41	35.91	2,279,903	+0.09(+0.24%)
Feb 07, 2005	35.94	36.01	35.72	35.83	3,099,424	-0.22(-0.61%)
Feb 04, 2005	35.99	36.14	35.87	36.05	1,881,399	+0.02(+0.06%)
Feb 03, 2005	35.49	36.19	35.49	36.03	2,587,403	+0.35(+0.99%)
Feb 02, 2005	35.08	35.70	34.92	35.67	4,295,894	+0.38(+1.06%)

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.