Skip to main content

Moody's Corp (NY: MCO )

490.88 +6.21 (+1.28%)
Streaming Delayed Price Updated: 10:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 42.26 42.87 42.08 42.66 5,338,628 +0.40(+0.94%)
Nov 29, 2012 41.74 42.73 41.70 42.26 2,033,313 +0.68(+1.63%)
Nov 28, 2012 40.98 41.85 40.73 41.59 1,443,574 +0.48(+1.18%)
Nov 27, 2012 41.47 41.61 41.05 41.10 1,685,922 -0.49(-1.18%)
Nov 26, 2012 41.24 41.68 41.08 41.60 1,876,100 +0.04(+0.11%)
Nov 23, 2012 40.74 41.59 40.68 41.55 555,426 +1.00(+2.47%)
Nov 21, 2012 40.59 40.72 40.32 40.55 1,020,178 +0.04(+0.09%)
Nov 20, 2012 40.49 40.59 40.05 40.52 1,290,570 -0.06(-0.15%)
Nov 19, 2012 40.52 40.93 40.02 40.58 2,399,145 +1.06(+2.69%)
Nov 16, 2012 38.55 40.48 38.55 39.52 2,613,625 -0.78(-1.94%)
Nov 15, 2012 40.03 40.77 40.02 40.30 1,632,940 +0.27(+0.68%)
Nov 14, 2012 40.43 40.59 39.94 40.03 1,599,355 -0.31(-0.76%)
Nov 13, 2012 40.35 40.82 40.16 40.33 1,290,438 -0.29(-0.71%)
Nov 12, 2012 40.29 41.07 39.90 40.62 1,626,529 +0.48(+1.20%)
Nov 09, 2012 40.20 40.62 39.82 40.14 3,586,325 -0.10(-0.24%)
Nov 08, 2012 40.52 40.80 40.22 40.24 1,373,229 -0.25(-0.63%)
Nov 07, 2012 41.26 41.26 40.10 40.49 1,310,215 -0.69(-1.68%)
Nov 06, 2012 40.91 41.30 40.72 41.18 1,808,368 +0.40(+0.99%)
Nov 05, 2012 41.73 42.05 40.18 40.78 4,937,974 -1.24(-2.96%)
Nov 02, 2012 43.18 43.19 41.99 42.02 1,764,369 -0.79(-1.84%)
Nov 01, 2012 42.39 43.11 42.00 42.81 1,665,753 +0.67(+1.58%)
Oct 31, 2012 41.90 42.29 40.84 42.14 1,832,181 +0.24(+0.56%)
Oct 26, 2012 40.94 41.91 41.91 41.91 5,952,714 +1.90(+4.75%)
Oct 25, 2012 39.89 40.25 39.59 40.01 2,314,845 +0.46(+1.17%)
Oct 24, 2012 39.54 39.82 39.12 39.54 1,585,164 +0.24(+0.62%)
Oct 23, 2012 39.12 39.43 39.02 39.30 1,415,053 -0.62(-1.56%)
Oct 19, 2012 40.52 40.70 39.67 39.92 1,621,144 -0.84(-2.06%)
Oct 18, 2012 40.09 40.81 40.09 40.76 2,310,195 +0.58(+1.44%)
Oct 17, 2012 39.73 40.42 37.83 40.18 1,823,359 +0.37(+0.92%)
Oct 16, 2012 39.49 39.82 39.29 39.82 1,261,552 +0.38(+0.95%)
Oct 15, 2012 38.96 39.50 38.94 39.44 1,388,956 +0.62(+1.60%)
Oct 12, 2012 38.75 39.15 38.75 38.82 1,580,047 -0.01(-0.02%)
Oct 11, 2012 38.83 39.24 38.56 38.83 1,481,938 +0.32(+0.84%)
Oct 10, 2012 38.42 38.63 38.00 38.50 1,980,539 +0.02(+0.05%)
Oct 09, 2012 38.86 39.05 38.24 38.49 2,227,345 -0.37(-0.95%)
Oct 08, 2012 39.08 39.33 38.80 38.85 1,037,269 -0.45(-1.16%)
Oct 05, 2012 39.97 40.05 39.16 39.31 1,092,824 -0.28(-0.71%)
Oct 04, 2012 39.41 39.68 39.20 39.59 1,280,837 +0.39(+1.00%)
Oct 03, 2012 38.94 39.36 38.81 39.19 1,307,560 +0.32(+0.81%)
Oct 02, 2012 38.85 39.08 38.32 38.88 1,840,812 +0.14(+0.36%)
Oct 01, 2012 38.91 39.30 38.63 38.74 1,659,812 +0.09(+0.23%)
Sep 28, 2012 38.91 39.05 38.59 38.65 1,713,186 -0.29(-0.74%)
Sep 27, 2012 38.77 39.35 38.72 38.94 1,780,511 +0.38(+0.98%)
Sep 26, 2012 38.84 38.99 38.55 38.56 2,014,050 -0.31(-0.79%)
Sep 25, 2012 39.76 40.00 38.87 38.87 2,703,945 -0.89(-2.24%)
Sep 24, 2012 39.82 40.00 39.42 39.76 1,263,882 -0.31(-0.79%)
Sep 21, 2012 40.03 40.48 39.47 40.08 3,309,796 +0.36(+0.90%)
Sep 20, 2012 39.12 39.75 38.86 39.72 3,001,141 +0.31(+0.78%)
Sep 19, 2012 39.21 39.62 39.04 39.41 2,531,655 +0.25(+0.65%)
Sep 18, 2012 38.98 39.28 38.73 39.16 2,855,219 +0.19(+0.49%)
Sep 17, 2012 38.69 39.14 38.56 38.97 2,162,625 +0.62(+1.62%)
Sep 14, 2012 38.56 39.21 38.02 38.35 3,317,857 +0.06(+0.16%)
Sep 13, 2012 38.15 38.33 37.58 38.28 2,743,187 +0.16(+0.41%)
Sep 12, 2012 37.38 38.37 37.29 38.13 5,696,032 +0.94(+2.52%)
Sep 11, 2012 36.45 37.51 36.40 37.19 3,811,338 +0.73(+1.99%)
Sep 10, 2012 36.60 36.96 36.33 36.46 2,305,970 +0.35(+0.97%)
Sep 07, 2012 36.15 36.18 35.77 36.11 2,137,288 +0.02(+0.05%)
Sep 06, 2012 34.81 36.19 34.81 36.10 2,730,369 +1.19(+3.41%)
Sep 05, 2012 34.75 35.27 34.28 34.91 2,159,804 +0.15(+0.43%)
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.