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, 2013 59.60 60.13 58.84 58.84 1,383,957 -1.03(-1.72%)
May 30, 2013 59.41 60.27 59.15 59.87 1,063,115 +0.35(+0.58%)
May 29, 2013 59.47 59.91 58.89 59.52 1,081,445 -0.37(-0.62%)
May 28, 2013 60.32 60.82 59.45 59.89 1,245,406 +0.34(+0.57%)
May 24, 2013 58.62 59.78 58.18 59.56 1,493,123 +0.60(+1.02%)
May 23, 2013 58.59 59.50 58.27 58.95 1,411,563 -0.36(-0.61%)
May 22, 2013 60.69 61.72 58.83 59.32 2,208,985 -1.45(-2.39%)
May 21, 2013 60.10 61.26 60.08 60.77 1,464,021 +0.59(+0.99%)
May 20, 2013 60.14 60.63 59.99 60.18 1,349,042 +0.04(+0.06%)
May 17, 2013 59.09 60.23 59.09 60.14 1,861,972 +0.97(+1.65%)
May 16, 2013 59.48 59.86 59.09 59.17 1,116,229 -0.32(-0.54%)
May 15, 2013 58.59 60.16 58.49 59.48 1,907,112 +2.00(+3.49%)
May 13, 2013 57.55 57.95 56.69 57.48 1,897,601 -0.26(-0.46%)
May 10, 2013 56.67 57.75 56.67 57.75 1,557,817 +1.09(+1.92%)
May 09, 2013 56.37 56.83 56.37 56.66 2,205,335 +0.29(+0.52%)
May 08, 2013 56.42 57.62 55.66 56.37 2,581,051 -0.25(-0.44%)
May 07, 2013 56.07 56.70 55.87 56.62 1,780,740 +0.55(+0.98%)
May 06, 2013 55.18 56.31 54.91 56.07 3,417,453 +0.66(+1.20%)
May 03, 2013 54.15 55.60 53.46 55.41 4,223,345 +1.94(+3.63%)
May 02, 2013 53.39 53.91 53.11 53.46 4,929,321 -0.22(-0.41%)
May 01, 2013 53.20 54.03 53.06 53.68 2,687,079 -0.04(-0.08%)
Apr 30, 2013 52.83 54.30 52.54 53.73 4,081,835 +1.02(+1.94%)
Apr 29, 2013 50.81 54.09 50.79 52.70 6,836,956 +4.04(+8.29%)
Apr 26, 2013 48.69 48.83 48.61 48.67 1,149,382 +0.06(+0.13%)
Apr 25, 2013 48.04 48.83 48.00 48.61 1,269,139 +0.66(+1.38%)
Apr 24, 2013 48.70 49.06 47.87 47.94 2,344,579 -0.68(-1.40%)
Apr 23, 2013 48.56 48.77 48.15 48.62 1,116,952 +0.21(+0.44%)
Apr 22, 2013 48.54 48.54 47.86 48.41 669,532 -0.01(-0.02%)
Apr 19, 2013 48.12 48.47 47.69 48.42 1,201,688 +0.54(+1.12%)
Apr 18, 2013 48.32 48.54 47.56 47.88 1,362,567 -0.36(-0.75%)
Apr 17, 2013 47.93 48.46 47.59 48.24 1,594,859 +0.01(+0.02%)
Apr 16, 2013 47.55 48.27 47.41 48.24 1,135,358 +1.03(+2.19%)
Apr 15, 2013 47.89 48.06 47.20 47.20 1,666,271 -0.83(-1.73%)
Apr 12, 2013 47.79 48.30 47.48 48.03 875,220 +0.04(+0.07%)
Apr 11, 2013 47.73 48.47 47.00 48.00 1,356,601 +0.17(+0.35%)
Apr 10, 2013 46.71 48.38 46.53 47.83 1,972,293 +1.11(+2.38%)
Apr 09, 2013 46.96 46.96 46.16 46.72 888,189 -0.07(-0.15%)
Apr 08, 2013 46.29 46.81 45.80 46.79 1,230,529 +0.52(+1.13%)
Apr 05, 2013 45.88 46.34 45.30 46.27 1,291,256 -0.35(-0.76%)
Apr 04, 2013 46.05 47.06 45.91 46.62 1,113,634 +0.50(+1.09%)
Apr 03, 2013 46.80 47.10 45.72 46.12 2,196,158 -0.60(-1.29%)
Apr 02, 2013 46.72 47.14 46.30 46.72 1,068,550 +0.12(+0.27%)
Apr 01, 2013 46.89 47.12 46.28 46.59 1,737,169 -0.49(-1.03%)
Mar 28, 2013 46.41 47.12 46.13 47.08 1,712,174 +0.72(+1.56%)
Mar 27, 2013 45.65 46.43 45.23 46.36 1,266,847 +0.37(+0.81%)
Mar 26, 2013 46.15 46.25 45.23 45.98 1,338,302 -0.11(-0.25%)
Mar 25, 2013 45.62 46.31 45.47 46.10 1,090,949 +0.79(+1.73%)
Mar 22, 2013 45.43 46.09 45.12 45.31 1,362,720 +0.00(+0.00%)
Mar 21, 2013 45.37 45.84 45.07 45.31 918,636 -0.49(-1.06%)
Mar 20, 2013 45.17 45.90 45.12 45.80 1,816,898 +1.06(+2.37%)
Mar 19, 2013 45.42 45.62 44.46 44.74 1,251,611 -0.66(-1.46%)
Mar 18, 2013 45.06 45.65 44.72 45.40 796,533 -0.17(-0.37%)
Mar 15, 2013 45.34 45.84 45.30 45.57 1,666,436 +0.10(+0.21%)
Mar 14, 2013 45.68 45.89 45.38 45.47 1,054,743 -0.18(-0.39%)
Mar 13, 2013 45.04 45.71 44.78 45.65 1,376,183 +0.56(+1.23%)
Mar 12, 2013 45.19 45.47 44.85 45.09 1,602,328 -0.22(-0.49%)
Mar 11, 2013 44.84 45.42 44.45 45.31 1,525,802 +0.33(+0.73%)
Mar 08, 2013 44.59 45.07 43.79 44.99 1,978,837 +0.64(+1.43%)
Mar 07, 2013 44.47 44.64 44.21 44.35 1,517,959 -0.08(-0.18%)
Mar 06, 2013 44.35 44.93 44.26 44.43 2,845,319 +0.23(+0.52%)
Mar 05, 2013 43.71 44.46 43.71 44.20 4,153,922 +0.61(+1.40%)
Mar 04, 2013 42.81 43.60 42.71 43.59 2,731,043 +0.39(+0.90%)
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.