Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 32.04 32.32 31.55 31.93 2,036,698 -0.22(-0.68%)
May 30, 2012 32.51 32.56 32.10 32.14 1,529,399 -0.74(-2.26%)
May 29, 2012 32.87 33.04 32.62 32.89 3,083,052 +0.29(+0.88%)
May 25, 2012 32.44 32.75 32.40 32.60 1,535,488 +0.10(+0.30%)
May 24, 2012 32.01 32.51 31.97 32.50 2,330,241 +0.58(+1.83%)
May 23, 2012 31.37 31.96 31.23 31.92 1,662,250 +0.26(+0.83%)
May 22, 2012 31.66 32.43 31.45 31.66 2,571,357 -0.05(-0.16%)
May 21, 2012 31.19 31.96 30.95 31.71 2,270,338 +0.66(+2.14%)
May 18, 2012 31.40 31.64 30.94 31.04 1,998,612 -0.17(-0.56%)
May 17, 2012 32.41 32.51 31.18 31.22 3,233,276 -1.14(-3.53%)
May 16, 2012 33.11 33.40 32.34 32.36 2,049,536 -0.55(-1.66%)
May 15, 2012 32.98 33.36 32.84 32.91 1,824,633 +0.00(+0.00%)
May 14, 2012 32.87 33.15 32.70 32.91 2,203,072 -0.42(-1.25%)
May 11, 2012 32.98 33.69 32.86 33.33 1,337,821 +0.02(+0.05%)
May 10, 2012 33.67 33.77 33.18 33.31 1,183,960 -0.01(-0.03%)
May 09, 2012 33.11 33.58 33.00 33.32 2,289,489 -0.35(-1.03%)
May 08, 2012 33.36 33.79 33.11 33.67 2,233,843 -0.02(-0.05%)
May 07, 2012 33.93 34.27 33.67 33.68 2,101,017 -0.21(-0.62%)
May 04, 2012 34.07 34.12 33.79 33.89 2,257,812 -0.41(-1.19%)
May 03, 2012 34.93 35.05 34.26 34.30 1,833,094 -0.57(-1.64%)
May 02, 2012 35.10 35.11 34.67 34.87 2,095,091 -0.40(-1.13%)
May 01, 2012 35.59 35.64 35.13 35.27 3,067,345 -0.30(-0.85%)
Apr 30, 2012 36.08 36.16 35.48 35.58 1,583,749 -0.54(-1.49%)
Apr 27, 2012 36.45 36.46 35.67 36.12 2,373,118 -0.03(-0.10%)
Apr 26, 2012 36.49 36.98 35.87 36.15 3,008,618 -0.31(-0.86%)
Apr 25, 2012 36.44 36.68 36.34 36.46 3,362,829 +0.30(+0.84%)
Apr 24, 2012 36.05 36.43 35.96 36.16 1,470,287 +0.17(+0.48%)
Apr 23, 2012 35.68 36.06 35.34 35.98 2,020,024 -0.17(-0.46%)
Apr 20, 2012 35.97 36.53 35.79 36.15 2,050,895 +0.34(+0.95%)
Apr 19, 2012 36.73 36.84 35.69 35.81 2,754,776 -0.89(-2.44%)
Apr 18, 2012 36.84 37.04 36.65 36.71 1,802,632 -0.42(-1.12%)
Apr 17, 2012 36.54 37.20 36.47 37.12 2,139,111 +0.96(+2.67%)
Apr 16, 2012 36.46 36.67 36.11 36.16 1,360,615 -0.05(-0.14%)
Apr 13, 2012 37.16 37.18 36.18 36.21 1,674,518 -1.07(-2.87%)
Apr 12, 2012 36.49 37.37 36.38 37.28 1,580,130 +0.92(+2.53%)
Apr 11, 2012 35.87 36.91 35.82 36.36 2,027,968 +0.94(+2.65%)
Apr 10, 2012 36.09 36.10 35.34 35.42 1,886,062 -0.72(-2.00%)
Apr 09, 2012 36.05 36.17 35.87 36.14 1,401,312 -0.63(-1.70%)
Apr 05, 2012 36.50 36.84 36.35 36.77 1,129,313 +0.05(+0.14%)
Apr 04, 2012 36.99 37.28 36.59 36.71 1,111,451 -0.62(-1.65%)
Apr 03, 2012 36.65 37.40 36.56 37.33 1,932,106 +0.55(+1.49%)
Apr 02, 2012 36.61 36.85 36.25 36.78 2,063,507 +0.21(+0.57%)
Mar 30, 2012 36.35 36.65 35.88 36.58 1,484,872 +0.50(+1.40%)
Mar 29, 2012 36.17 36.18 35.72 36.07 1,054,775 -0.43(-1.19%)
Mar 28, 2012 36.70 36.70 36.08 36.51 1,046,763 -0.26(-0.71%)
Mar 27, 2012 36.75 36.91 36.66 36.77 1,570,781 +0.00(+0.00%)
Mar 26, 2012 36.49 36.97 36.41 36.77 1,439,193 +0.62(+1.71%)
Mar 23, 2012 36.02 36.24 35.62 36.15 824,891 +0.12(+0.34%)
Mar 22, 2012 35.95 36.31 35.78 36.03 1,033,121 -0.24(-0.67%)
Mar 21, 2012 36.21 36.47 35.90 36.27 1,690,519 +0.16(+0.43%)
Mar 20, 2012 36.26 36.48 36.05 36.12 1,670,088 -0.28(-0.76%)
Mar 19, 2012 36.87 36.90 36.32 36.39 1,619,432 -0.62(-1.67%)
Mar 16, 2012 36.71 37.07 36.19 37.01 2,476,584 +0.50(+1.36%)
Mar 15, 2012 36.08 36.52 35.97 36.51 1,800,064 +0.44(+1.23%)
Mar 14, 2012 35.95 36.39 35.89 36.07 2,072,091 +0.02(+0.05%)
Mar 13, 2012 34.92 36.10 34.84 36.05 3,597,492 +1.26(+3.62%)
Mar 12, 2012 33.81 34.82 33.67 34.79 3,038,300 +1.05(+3.12%)
Mar 09, 2012 33.55 33.98 33.26 33.74 900,886 +0.27(+0.80%)
Mar 08, 2012 32.69 33.52 32.62 33.47 1,210,499 +1.03(+3.16%)
Mar 07, 2012 32.52 32.71 32.33 32.45 1,320,306 +0.00(+0.00%)
Mar 06, 2012 33.14 33.51 32.41 32.45 1,637,478 -1.03(-3.09%)
Mar 05, 2012 33.68 33.79 33.47 33.48 1,318,030 -0.35(-1.03%)
Mar 02, 2012 34.00 34.28 33.70 33.83 1,260,969 -0.25(-0.74%)
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.