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 (%)
Dec 30, 2011	29.23	29.45	29.04	29.08	1,183,385	-0.37(-1.26%)
Dec 29, 2011	29.21	29.51	29.10	29.45	1,274,792	+0.51(+1.76%)
Dec 28, 2011	29.46	29.56	28.87	28.94	977,425	-0.47(-1.61%)
Dec 27, 2011	29.72	29.76	29.42	29.42	1,098,918	-0.41(-1.36%)
Dec 23, 2011	29.74	29.87	29.53	29.82	1,617,492	+0.69(+2.37%)
Dec 21, 2011	29.04	29.19	28.65	29.13	1,874,582	+0.03(+0.09%)
Dec 20, 2011	28.56	29.23	28.31	29.10	2,397,735	+1.14(+4.08%)
Dec 19, 2011	28.35	28.46	27.90	27.97	2,378,388	-0.18(-0.64%)
Dec 16, 2011	28.08	28.45	27.95	28.15	3,809,931	+0.22(+0.77%)
Dec 15, 2011	28.78	28.80	27.86	27.93	4,399,813	-0.46(-1.61%)
Dec 14, 2011	28.79	28.97	28.36	28.39	3,368,194	-0.54(-1.88%)
Dec 13, 2011	30.06	30.18	28.66	28.93	3,256,910	-0.82(-2.76%)
Dec 12, 2011	30.19	30.39	29.46	29.75	1,991,104	-0.83(-2.71%)
Dec 09, 2011	30.11	30.70	29.97	30.58	2,874,310	+0.51(+1.69%)
Dec 08, 2011	30.25	30.45	29.98	30.07	3,656,377	-0.39(-1.28%)
Dec 07, 2011	30.11	30.60	29.69	30.46	2,792,962	+0.06(+0.20%)
Dec 06, 2011	30.67	30.69	30.13	30.40	1,473,310	-0.28(-0.93%)
Dec 05, 2011	30.65	31.12	30.45	30.68	2,553,580	+0.51(+1.69%)
Dec 02, 2011	30.32	30.60	30.03	30.18	1,780,709	+0.14(+0.46%)

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.