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 31, 2007	29.98	30.27	29.48	29.81	2,974,331	-0.13(-0.45%)
Dec 28, 2007	30.16	30.42	29.84	29.95	3,331,962	-0.19(-0.64%)
Dec 27, 2007	30.45	30.82	30.09	30.14	2,592,789	-0.53(-1.74%)
Dec 26, 2007	31.32	31.34	30.11	30.67	3,245,221	-0.84(-2.65%)
Dec 24, 2007	31.02	31.77	30.98	31.51	1,394,034	+0.48(+1.56%)
Dec 21, 2007	31.57	31.85	30.78	31.02	5,658,118	-0.12(-0.38%)
Dec 20, 2007	31.92	31.92	30.63	31.14	7,712,113	-0.60(-1.89%)
Dec 19, 2007	32.24	32.39	31.38	31.74	3,841,317	-0.24(-0.76%)
Dec 18, 2007	31.50	32.14	31.38	31.99	4,845,595	+0.78(+2.49%)
Dec 17, 2007	32.06	32.07	31.07	31.21	4,324,838	-0.93(-2.88%)
Dec 14, 2007	32.19	32.82	31.58	32.14	4,360,466	+0.02(+0.05%)
Dec 13, 2007	32.04	32.22	31.21	32.12	5,201,585	+0.05(+0.16%)
Dec 12, 2007	33.54	34.28	31.73	32.07	6,597,785	-0.67(-2.04%)
Dec 11, 2007	34.48	34.48	32.67	32.74	4,363,162	-1.48(-4.32%)
Dec 10, 2007	33.71	35.15	33.36	34.22	3,862,000	+0.87(+2.60%)
Dec 07, 2007	33.09	34.09	32.99	33.35	5,449,760	+0.38(+1.17%)
Dec 06, 2007	31.89	33.05	31.01	32.96	5,638,144	+1.29(+4.09%)
Dec 05, 2007	30.90	31.73	30.67	31.67	4,282,998	+1.25(+4.12%)
Dec 04, 2007	30.47	30.65	29.77	30.42	4,043,335	-0.18(-0.57%)

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.