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 (%)
Jul 29, 2011	29.83	30.84	29.63	30.48	2,697,100	+0.32(+1.05%)
Jul 28, 2011	30.35	30.64	30.07	30.17	3,964,515	-0.18(-0.59%)
Jul 27, 2011	32.93	32.93	30.13	30.35	7,935,010	-1.69(-5.26%)
Jul 26, 2011	31.94	32.30	31.54	32.03	3,858,907	+0.03(+0.11%)
Jul 25, 2011	31.43	32.38	31.09	32.00	3,040,086	+0.18(+0.56%)
Jul 22, 2011	31.79	31.97	31.49	31.82	1,664,800	+0.01(+0.03%)
Jul 21, 2011	31.46	32.15	31.37	31.81	2,638,045	+0.58(+1.86%)
Jul 20, 2011	31.50	31.54	31.15	31.23	1,551,606	-0.18(-0.57%)
Jul 19, 2011	30.64	31.49	30.60	31.41	3,106,581	+1.00(+3.29%)
Jul 18, 2011	31.00	31.02	30.04	30.41	3,079,249	-0.80(-2.55%)
Jul 15, 2011	31.28	31.28	30.55	31.20	2,654,503	+0.11(+0.36%)
Jul 14, 2011	31.40	31.62	30.84	31.09	3,798,935	-0.28(-0.90%)
Jul 13, 2011	31.37	31.77	31.08	31.37	5,725,517	+0.31(+0.99%)
Jul 12, 2011	31.97	32.22	30.86	31.07	7,730,537	-1.12(-3.48%)
Jul 11, 2011	33.26	33.31	32.18	32.19	3,978,103	-1.54(-4.57%)
Jul 08, 2011	33.60	33.82	33.20	33.73	2,801,573	-0.33(-0.96%)
Jul 07, 2011	34.06	34.48	33.91	34.05	2,468,478	+0.27(+0.81%)
Jul 06, 2011	33.25	33.80	33.19	33.78	2,636,395	+0.51(+1.52%)
Jul 05, 2011	33.31	33.39	32.92	33.28	1,982,650	-0.12(-0.36%)

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.