Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 21.91 21.92 20.77 21.84 2,399,082 -0.11(-0.49%)
Jun 29, 2009 21.53 22.05 21.17 21.95 2,368,023 +0.39(+1.81%)
Jun 26, 2009 21.26 21.68 21.10 21.56 5,735,859 +0.29(+1.36%)
Jun 25, 2009 20.97 21.27 20.89 21.27 2,890,142 -0.04(-0.19%)
Jun 24, 2009 21.04 21.61 20.90 21.31 2,411,220 +0.47(+2.27%)
Jun 23, 2009 20.62 20.97 20.31 20.84 3,162,914 +0.56(+2.74%)
Jun 22, 2009 21.35 21.42 20.27 20.28 3,920,391 -1.30(-6.03%)
Jun 19, 2009 21.71 22.15 21.38 21.58 2,708,089 +0.09(+0.42%)
Jun 18, 2009 21.96 22.05 21.30 21.49 3,684,172 -0.42(-1.93%)
Jun 17, 2009 21.28 22.44 20.85 21.91 4,322,009 +0.64(+3.00%)
Jun 16, 2009 22.20 22.40 21.23 21.28 3,311,080 -0.67(-3.06%)
Jun 15, 2009 23.28 23.55 21.85 21.95 5,682,023 -1.54(-6.56%)
Jun 12, 2009 23.68 23.84 23.18 23.49 2,212,965 -0.23(-0.98%)
Jun 11, 2009 24.07 24.37 23.67 23.72 2,859,095 -0.40(-1.65%)
Jun 10, 2009 24.76 24.81 23.75 24.12 2,491,572 -0.19(-0.78%)
Jun 09, 2009 23.81 24.47 23.74 24.31 2,316,418 +0.51(+2.16%)
Jun 08, 2009 23.59 23.96 23.27 23.80 2,940,829 -0.19(-0.80%)
Jun 05, 2009 24.23 24.67 23.80 23.99 3,810,309 +0.06(+0.24%)
Jun 04, 2009 24.00 24.01 23.38 23.93 2,842,224 +0.10(+0.42%)
Jun 03, 2009 23.36 23.87 23.17 23.83 3,618,941 +0.09(+0.38%)
Jun 02, 2009 23.51 23.84 23.31 23.74 3,403,258 +0.07(+0.32%)
Jun 01, 2009 22.80 23.86 22.74 23.66 3,588,250 +0.96(+4.24%)
May 29, 2009 22.19 22.77 22.09 22.70 3,938,949 +0.41(+1.86%)
May 28, 2009 22.39 22.80 21.28 22.29 7,066,092 -1.04(-4.48%)
May 27, 2009 24.00 24.36 23.29 23.33 2,229,937 -0.65(-2.70%)
May 26, 2009 22.95 24.13 22.71 23.98 2,923,117 +0.86(+3.73%)
May 22, 2009 23.43 23.65 23.04 23.12 1,659,087 -0.18(-0.78%)
May 21, 2009 23.40 23.57 22.93 23.30 2,308,298 -0.51(-2.16%)
May 20, 2009 24.69 24.83 23.69 23.81 2,767,235 -0.54(-2.21%)
May 19, 2009 24.49 24.80 24.20 24.35 2,638,417 -0.27(-1.11%)
May 18, 2009 23.93 24.74 23.48 24.62 3,101,721 +1.17(+4.98%)
May 15, 2009 23.17 24.07 22.45 23.46 2,557,357 +0.00(+0.00%)
May 14, 2009 22.70 23.65 22.70 23.46 3,459,104 +0.43(+1.87%)
May 13, 2009 24.24 24.27 22.91 23.03 5,877,025 -1.71(-6.91%)
May 12, 2009 25.74 26.05 24.45 24.74 4,101,374 -0.92(-3.57%)
May 11, 2009 25.18 26.19 24.91 25.65 3,457,753 -0.14(-0.54%)
May 08, 2009 25.15 25.79 24.69 25.79 4,466,032 +1.34(+5.47%)
May 07, 2009 26.25 26.25 24.32 24.45 5,569,626 -1.26(-4.88%)
May 06, 2009 26.07 26.07 25.41 25.71 6,191,263 -0.06(-0.22%)
May 05, 2009 24.81 26.26 24.69 25.77 4,561,097 +0.74(+2.97%)
May 04, 2009 24.34 25.10 24.30 25.02 4,183,336 +0.66(+2.71%)
May 01, 2009 24.13 24.50 23.99 24.36 3,268,302 -0.02(-0.07%)
Apr 30, 2009 24.06 24.78 24.06 24.38 4,640,393 +0.60(+2.54%)
Apr 29, 2009 23.26 24.36 23.24 23.78 5,721,300 +1.07(+4.73%)
Apr 28, 2009 23.92 23.92 22.63 22.70 6,385,707 -1.76(-7.19%)
Apr 27, 2009 23.46 24.63 23.30 24.46 5,050,177 +0.64(+2.70%)
Apr 24, 2009 23.03 23.94 22.62 23.82 4,311,341 +0.78(+3.37%)
Apr 23, 2009 22.97 23.13 22.13 23.04 2,999,959 +0.55(+2.46%)
Apr 22, 2009 22.08 23.26 21.94 22.49 3,621,259 -0.36(-1.59%)
Apr 21, 2009 22.24 22.89 21.87 22.85 6,409,564 +0.50(+2.25%)
Apr 20, 2009 23.04 23.28 22.32 22.35 5,835,576 -1.31(-5.55%)
Apr 17, 2009 22.35 23.84 22.20 23.66 7,952,150 +1.07(+4.71%)
Apr 16, 2009 20.65 22.76 20.28 22.60 9,080,590 +2.49(+12.36%)
Apr 15, 2009 19.45 20.14 19.41 20.11 4,855,948 +0.19(+0.95%)
Apr 14, 2009 20.25 20.73 19.85 19.92 4,676,730 -1.11(-5.26%)
Apr 13, 2009 19.90 21.18 19.19 21.03 5,208,361 +0.80(+3.96%)
Apr 09, 2009 19.36 20.30 19.02 20.23 5,258,805 +1.45(+7.70%)
Apr 08, 2009 18.49 18.86 18.32 18.78 2,059,506 +0.45(+2.43%)
Apr 07, 2009 18.65 18.79 18.32 18.33 2,832,102 -0.72(-3.77%)
Apr 06, 2009 19.14 19.16 18.52 19.05 4,312,360 -0.39(-2.00%)
Apr 03, 2009 19.19 19.50 18.13 19.44 5,492,908 +1.16(+6.32%)
Apr 02, 2009 18.75 19.10 17.86 18.29 6,920,369 +0.50(+2.79%)
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.