Skip to main content

Moody's Corp (NY: MCO )

454.04 -4.92 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.77 23.91 23.05 23.06 4,540,803 -0.61(-2.58%)
Jan 28, 2010 24.25 24.25 23.53 23.67 4,684,094 -0.43(-1.77%)
Jan 27, 2010 22.82 24.39 22.70 24.10 8,159,110 +1.84(+8.26%)
Jan 26, 2010 21.91 22.31 21.90 22.26 5,575,739 +0.25(+1.14%)
Jan 25, 2010 22.63 22.81 21.97 22.01 4,322,360 -0.54(-2.37%)
Jan 22, 2010 22.77 23.22 22.49 22.54 4,135,243 -0.29(-1.28%)
Jan 21, 2010 23.21 23.36 22.84 22.84 3,021,171 -0.26(-1.12%)
Jan 20, 2010 23.05 23.38 22.89 23.09 2,779,686 -0.06(-0.25%)
Jan 19, 2010 23.04 23.20 22.81 23.15 2,048,456 +0.23(+1.02%)
Jan 15, 2010 23.13 22.92 22.92 22.92 2,918,464 -0.30(-1.30%)
Jan 14, 2010 23.12 23.24 22.64 23.22 2,815,838 +0.08(+0.36%)
Jan 13, 2010 22.50 23.20 22.28 23.14 3,758,897 +0.72(+3.21%)
Jan 12, 2010 22.18 22.50 21.99 22.42 3,450,708 +0.12(+0.52%)
Jan 11, 2010 22.47 22.53 22.15 22.30 1,746,229 -0.13(-0.60%)
Jan 08, 2010 21.90 22.44 21.83 22.43 2,565,259 +0.42(+1.90%)
Jan 07, 2010 22.00 22.17 21.94 22.02 4,552,917 -0.07(-0.30%)
Jan 06, 2010 22.23 22.48 22.07 22.08 2,415,560 -0.48(-2.11%)
Jan 05, 2010 22.70 22.82 22.30 22.56 2,371,614 -0.23(-1.03%)
Jan 04, 2010 22.52 22.80 22.42 22.79 2,224,895 +0.39(+1.75%)
Dec 31, 2009 22.70 22.40 22.40 22.40 1,062,750 -0.33(-1.43%)
Dec 30, 2009 22.56 22.78 22.43 22.73 1,972,823 +0.07(+0.30%)
Dec 29, 2009 22.80 22.89 22.45 22.66 2,327,762 -0.03(-0.15%)
Dec 28, 2009 23.23 23.23 22.59 22.69 1,745,973 -0.43(-1.88%)
Dec 24, 2009 22.96 23.25 22.79 23.13 1,164,756 +0.26(+1.13%)
Dec 23, 2009 22.79 22.99 22.56 22.87 2,530,637 +0.00(+0.00%)
Dec 22, 2009 22.81 22.90 22.67 22.87 1,469,934 +0.17(+0.74%)
Dec 21, 2009 22.41 22.73 22.36 22.70 2,599,242 +0.32(+1.42%)
Dec 18, 2009 22.81 22.83 22.10 22.38 3,398,321 -0.28(-1.22%)
Dec 17, 2009 22.18 22.74 22.14 22.66 5,499,595 +0.25(+1.14%)
Dec 16, 2009 21.70 22.50 21.70 22.41 4,712,862 +0.68(+3.14%)
Dec 15, 2009 21.90 22.12 21.60 21.72 6,057,243 -0.48(-2.15%)
Dec 14, 2009 22.20 22.31 22.12 22.20 5,206,966 -0.11(-0.49%)
Dec 11, 2009 21.13 22.55 21.00 22.31 14,370,285 +1.29(+6.12%)
Dec 10, 2009 20.89 21.25 20.70 21.02 5,358,304 +0.17(+0.80%)
Dec 09, 2009 20.58 20.87 20.34 20.85 5,249,739 +0.21(+1.01%)
Dec 08, 2009 20.79 20.98 20.56 20.65 5,393,729 -0.28(-1.36%)
Dec 07, 2009 21.08 21.30 20.84 20.93 6,818,174 -0.27(-1.26%)
Dec 04, 2009 20.08 21.53 19.93 21.20 11,098,099 +1.52(+7.73%)
Dec 03, 2009 19.72 19.85 19.54 19.68 3,478,231 -0.01(-0.04%)
Dec 02, 2009 19.56 19.71 19.43 19.68 2,556,309 +0.13(+0.64%)
Dec 01, 2009 19.63 19.63 19.23 19.56 3,130,360 +0.14(+0.73%)
Nov 30, 2009 19.15 19.43 19.14 19.42 4,546,836 +0.24(+1.26%)
Nov 27, 2009 19.10 19.38 18.98 19.17 2,589,464 -0.43(-2.22%)
Nov 25, 2009 19.69 19.79 19.27 19.61 5,722,131 -0.09(-0.47%)
Nov 24, 2009 19.21 19.85 19.21 19.70 5,694,867 +0.49(+2.57%)
Nov 23, 2009 19.35 19.64 19.16 19.21 4,164,941 +0.02(+0.13%)
Nov 20, 2009 19.27 19.41 18.86 19.18 5,867,097 -0.20(-1.03%)
Nov 19, 2009 19.66 19.78 19.08 19.38 3,951,834 -0.41(-2.07%)
Nov 18, 2009 19.75 19.85 19.61 19.79 2,306,233 +0.11(+0.55%)
Nov 17, 2009 20.05 20.05 19.48 19.68 3,830,825 -0.27(-1.38%)
Nov 16, 2009 19.88 20.12 19.77 19.96 3,517,710 +0.32(+1.65%)
Nov 13, 2009 19.66 19.80 19.48 19.63 3,777,145 -0.12(-0.59%)
Nov 12, 2009 20.06 20.33 19.71 19.75 3,098,570 -0.33(-1.66%)
Nov 11, 2009 19.86 20.37 19.86 20.08 4,391,827 +0.29(+1.47%)
Nov 10, 2009 20.37 20.37 19.53 19.79 6,122,830 -0.68(-3.33%)
Nov 09, 2009 20.07 20.48 19.94 20.48 3,194,366 +0.62(+3.10%)
Nov 06, 2009 19.57 20.13 19.49 19.86 5,012,597 +0.30(+1.53%)
Nov 05, 2009 19.53 19.85 19.46 19.56 4,686,244 +0.09(+0.47%)
Nov 04, 2009 19.32 19.90 19.23 19.47 5,879,960 +0.27(+1.43%)
Nov 03, 2009 19.01 19.37 18.79 19.19 9,346,260 -0.03(-0.17%)
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.