Indicators

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.61	14.01	13.59	13.96	1,578,210	+0.33(+2.44%)
Feb 26, 2004	13.65	13.71	13.57	13.63	701,214	-0.01(-0.08%)
Feb 25, 2004	13.58	13.71	13.57	13.64	802,037	+0.07(+0.52%)
Feb 24, 2004	13.65	13.65	13.48	13.57	1,114,566	-0.08(-0.60%)
Feb 23, 2004	13.69	13.71	13.56	13.65	928,725	-0.03(-0.18%)
Feb 20, 2004	13.92	13.99	13.61	13.67	1,083,672	-0.14(-1.01%)
Feb 19, 2004	13.68	13.98	13.68	13.81	1,584,916	+0.19(+1.38%)
Feb 18, 2004	13.66	13.76	13.59	13.62	922,498	-0.15(-1.09%)
Feb 17, 2004	13.78	13.80	13.66	13.78	613,083	+0.20(+1.48%)
Feb 13, 2004	13.60	13.71	13.54	13.57	706,243	-0.08(-0.57%)
Feb 12, 2004	13.59	13.74	13.58	13.65	687,084	-0.01(-0.08%)
Feb 11, 2004	13.43	13.69	13.37	13.66	1,427,574	+0.23(+1.74%)
Feb 10, 2004	13.36	13.52	13.28	13.43	1,481,219	+0.03(+0.19%)
Feb 09, 2004	13.51	13.67	13.39	13.40	1,582,761	-0.25(-1.84%)
Feb 06, 2004	13.27	13.69	13.24	13.65	3,234,254	+0.69(+5.31%)
Feb 05, 2004	13.13	13.15	12.91	12.97	2,450,417	-0.21(-1.58%)
Feb 04, 2004	13.24	13.26	13.11	13.17	1,509,717	-0.06(-0.47%)
Feb 03, 2004	13.27	13.29	13.09	13.24	1,366,505	-0.04(-0.27%)

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.