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 27, 2009	14.61	15.27	14.61	14.99	0	-0.05(-0.33%)
Feb 26, 2009	15.34	15.74	14.92	15.04	6,757,013	-0.05(-0.33%)
Feb 25, 2009	15.07	15.56	14.61	15.09	9,466,010	-0.36(-2.32%)
Feb 24, 2009	14.96	15.57	14.74	15.45	10,365,608	+0.51(+3.41%)
Feb 23, 2009	16.78	16.78	14.81	14.94	10,905,100	-1.06(-6.63%)
Feb 20, 2009	17.99	18.00	15.39	16.00	19,017,790	-2.43(-13.19%)
Feb 19, 2009	18.84	19.33	18.34	18.43	4,775,759	-0.19(-1.03%)
Feb 18, 2009	19.23	19.54	18.46	18.62	5,652,242	-0.50(-2.62%)
Feb 17, 2009	19.07	19.86	19.00	19.12	4,848,868	-0.81(-4.06%)
Feb 13, 2009	19.88	20.47	19.02	19.93	6,588,310	-0.08(-0.38%)
Feb 12, 2009	20.18	20.34	19.15	20.01	6,150,723	-0.72(-3.47%)
Feb 11, 2009	20.82	20.93	20.25	20.73	5,119,769	+0.06(+0.28%)
Feb 10, 2009	20.55	22.03	20.33	20.67	8,498,065	-0.19(-0.92%)
Feb 09, 2009	20.74	21.13	20.42	20.86	4,061,551	+0.11(+0.52%)
Feb 06, 2009	19.42	20.85	19.31	20.75	6,246,562	+1.39(+7.16%)
Feb 05, 2009	18.71	20.37	18.42	19.37	6,989,097	+0.89(+4.84%)
Feb 04, 2009	18.34	19.07	17.98	18.47	5,490,120	+0.30(+1.65%)
Feb 03, 2009	17.90	18.43	17.58	18.17	4,130,913	+0.19(+1.07%)

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.