Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.98 30.27 29.48 29.81 2,974,417 -0.13(-0.45%)
Dec 28, 2007 30.16 30.42 29.84 29.95 3,332,058 -0.19(-0.64%)
Dec 27, 2007 30.45 30.82 30.09 30.14 2,592,864 -0.53(-1.74%)
Dec 26, 2007 31.32 31.34 30.11 30.67 3,245,315 -0.84(-2.65%)
Dec 24, 2007 31.02 31.77 30.98 31.51 1,394,074 +0.48(+1.56%)
Dec 21, 2007 31.57 31.85 30.78 31.02 5,658,281 -0.12(-0.38%)
Dec 20, 2007 31.92 31.92 30.63 31.14 7,712,336 -0.60(-1.89%)
Dec 19, 2007 32.24 32.39 31.37 31.74 3,841,428 -0.24(-0.76%)
Dec 18, 2007 31.50 32.13 31.38 31.98 4,845,735 +0.78(+2.49%)
Dec 17, 2007 32.06 32.07 31.07 31.21 4,324,963 -0.93(-2.88%)
Dec 14, 2007 32.19 32.82 31.58 32.13 4,360,592 +0.02(+0.05%)
Dec 13, 2007 32.04 32.22 31.21 32.12 5,201,735 +0.05(+0.16%)
Dec 12, 2007 33.54 34.28 31.73 32.07 6,597,976 -0.67(-2.04%)
Dec 11, 2007 34.48 34.48 32.67 32.74 4,363,288 -1.48(-4.32%)
Dec 10, 2007 33.71 35.15 33.36 34.21 3,862,111 +0.87(+2.60%)
Dec 07, 2007 33.09 34.09 32.99 33.35 5,449,918 +0.38(+1.17%)
Dec 06, 2007 31.89 33.04 31.01 32.96 5,638,307 +1.29(+4.09%)
Dec 05, 2007 30.90 31.73 30.67 31.67 4,283,122 +1.25(+4.12%)
Dec 04, 2007 30.46 30.65 29.77 30.41 4,043,452 -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.