Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.18 21.66 21.11 21.19 8,458 -0.14(-0.66%)
Sep 29, 2010 21.37 21.54 21.20 21.33 2,452,064 -0.24(-1.10%)
Sep 28, 2010 21.37 21.61 21.07 21.57 13,204 +0.28(+1.31%)
Sep 27, 2010 21.96 22.03 21.27 21.29 2,221,844 -0.57(-2.60%)
Sep 24, 2010 21.28 21.87 21.10 21.86 3,705,597 +0.92(+4.37%)
Sep 23, 2010 20.94 21.73 20.94 20.94 200 -0.64(-2.95%)
Sep 22, 2010 21.64 21.89 21.35 21.58 2,159,116 -0.09(-0.43%)
Sep 21, 2010 22.04 22.05 21.59 21.67 2,624,740 -0.37(-1.69%)
Sep 20, 2010 21.20 22.16 21.20 22.04 3,955,506 +0.84(+3.96%)
Sep 17, 2010 21.20 21.50 21.05 21.20 2,860,750 +0.14(+0.68%)
Sep 15, 2010 21.17 21.26 20.94 21.06 2,520,143 -0.22(-1.04%)
Sep 14, 2010 21.39 21.50 21.12 21.28 3,044,090 -0.22(-1.03%)
Sep 13, 2010 21.72 21.72 21.13 21.50 4,696,827 +0.34(+1.60%)
Sep 10, 2010 20.53 21.48 20.49 21.16 9,667,220 +1.17(+5.85%)
Sep 09, 2010 19.51 20.10 19.47 19.99 2,323 +0.77(+4.02%)
Sep 08, 2010 18.88 19.28 18.88 19.22 2,180,500 +0.35(+1.84%)
Sep 07, 2010 19.46 19.50 18.87 18.87 258 -0.76(-3.89%)
Sep 03, 2010 19.47 19.64 19.34 19.64 2,056,936 +0.27(+1.40%)
Sep 02, 2010 18.53 19.36 18.53 19.36 3,775,194 +0.75(+4.01%)
Sep 01, 2010 18.19 18.63 18.19 18.62 2,167,472 +0.67(+3.73%)
Aug 31, 2010 18.17 18.88 17.57 17.95 8,394 -0.07(-0.38%)
Aug 30, 2010 18.12 18.12 17.96 18.02 1,773,638 -0.17(-0.93%)
Aug 27, 2010 17.93 18.19 17.72 18.19 1,222,075 +0.31(+1.76%)
Aug 26, 2010 18.07 18.27 17.80 17.87 3,257 -0.14(-0.80%)
Aug 25, 2010 17.83 18.09 17.72 18.02 4,653 +0.12(+0.66%)
Aug 24, 2010 18.02 18.14 17.88 17.90 321 -0.34(-1.86%)
Aug 23, 2010 18.44 18.52 18.02 18.24 2,193,120 -0.18(-0.97%)
Aug 20, 2010 18.54 18.66 18.21 18.41 1,538,178 -0.26(-1.41%)
Aug 19, 2010 19.01 19.06 18.62 18.68 321 -0.44(-2.31%)
Aug 18, 2010 18.81 19.15 18.61 19.12 1,797,767 +0.34(+1.83%)
Aug 17, 2010 18.95 18.98 18.74 18.77 1,402 -0.02(-0.09%)
Aug 16, 2010 18.41 18.85 18.36 18.79 2,306,893 +0.30(+1.64%)
Aug 13, 2010 18.49 18.72 18.49 18.49 1,312,439 -0.27(-1.44%)
Aug 12, 2010 18.65 18.79 18.57 18.76 2,049,955 -0.08(-0.45%)
Aug 11, 2010 19.41 19.41 18.83 18.84 259 -0.85(-4.33%)
Aug 10, 2010 19.78 19.88 19.59 19.69 2,015,605 -0.26(-1.31%)
Aug 09, 2010 19.92 20.04 19.80 19.96 1,217,645 +0.09(+0.47%)
Aug 06, 2010 19.86 19.96 19.59 19.86 1,515,724 -0.27(-1.34%)
Aug 05, 2010 20.18 20.29 19.96 20.13 1,345,315 -0.18(-0.87%)
Aug 04, 2010 20.24 20.36 20.07 20.31 1,600,753 +0.15(+0.75%)
Aug 03, 2010 19.82 20.21 19.76 20.16 4,675 +0.23(+1.14%)
Aug 02, 2010 20.10 20.26 19.88 19.93 2,480,769 +0.05(+0.26%)
Jul 30, 2010 19.88 20.02 19.67 19.88 2,064,003 -0.08(-0.38%)
Jul 29, 2010 19.58 20.40 19.48 19.96 5,129,738 +0.84(+4.42%)
Jul 28, 2010 19.11 19.42 19.08 19.11 3,456 -0.20(-1.05%)
Jul 27, 2010 19.31 19.79 19.27 19.31 2,598 -0.18(-0.91%)
Jul 26, 2010 19.03 19.49 18.92 19.49 1,730,748 +0.40(+2.08%)
Jul 23, 2010 18.96 19.20 18.79 19.10 2,428,011 +0.14(+0.76%)
Jul 22, 2010 18.93 19.13 18.83 18.95 4,835,463 +0.23(+1.22%)
Jul 21, 2010 18.84 19.11 18.46 18.72 3,527,940 -0.12(-0.63%)
Jul 20, 2010 18.84 18.85 17.99 18.84 2,275,038 +0.41(+2.20%)
Jul 19, 2010 18.59 18.70 18.29 18.44 2,038,818 -0.08(-0.46%)
Jul 16, 2010 18.52 19.07 18.43 18.52 3,308,880 -0.45(-2.36%)
Jul 15, 2010 18.91 19.02 18.44 18.97 2,425,831 +0.07(+0.36%)
Jul 14, 2010 19.07 19.10 18.73 18.90 2,242,406 -0.24(-1.23%)
Jul 13, 2010 18.74 19.22 18.74 19.14 2,640,914 +0.56(+3.00%)
Jul 12, 2010 18.55 18.72 18.43 18.58 2,763,102 -0.03(-0.14%)
Jul 09, 2010 18.61 18.64 17.99 18.61 3,375,523 +0.62(+3.47%)
Jul 08, 2010 17.39 18.01 17.34 17.98 3,871,201 +0.79(+4.57%)
Jul 07, 2010 16.66 17.22 16.60 17.20 3,351,222 +0.53(+3.19%)
Jul 06, 2010 16.66 17.25 16.52 16.66 2,534 -0.22(-1.30%)
Jul 02, 2010 16.88 17.09 16.65 16.88 2,822,013 +0.15(+0.91%)
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.