Indicators

Moody's Corp (NY: MCO )

400.35 -1.18 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	41.84	41.84	39.55	39.59	2,481,256	-1.77(-4.29%)
Jul 28, 2005	40.66	41.57	40.65	41.36	1,000,556	+0.69(+1.71%)
Jul 27, 2005	40.92	40.94	40.37	40.67	672,534	-0.25(-0.61%)
Jul 26, 2005	40.21	41.00	40.00	40.92	1,096,752	+1.02(+2.56%)
Jul 25, 2005	39.77	40.04	39.41	39.90	643,257	+0.12(+0.29%)
Jul 22, 2005	39.96	39.96	39.40	39.78	547,659	-0.18(-0.44%)
Jul 21, 2005	40.31	40.35	39.70	39.96	1,061,978	-0.31(-0.77%)
Jul 20, 2005	39.43	40.28	39.21	40.27	824,536	+0.71(+1.80%)
Jul 19, 2005	39.16	39.64	38.83	39.56	802,907	+0.60(+1.55%)
Jul 18, 2005	39.21	39.21	38.73	38.95	568,332	-0.26(-0.66%)
Jul 15, 2005	39.00	39.33	38.63	39.21	550,646	+0.22(+0.56%)
Jul 14, 2005	39.00	39.23	38.59	39.00	764,070	+0.02(+0.04%)
Jul 13, 2005	38.78	39.11	38.73	38.98	745,428	+0.16(+0.41%)
Jul 12, 2005	38.42	38.85	38.30	38.82	924,436	+0.40(+1.05%)
Jul 11, 2005	38.44	38.74	38.03	38.42	570,602	-0.01(-0.02%)
Jul 08, 2005	37.83	38.48	37.75	38.43	579,206	+0.62(+1.64%)
Jul 07, 2005	37.24	37.82	36.86	37.81	895,756	+0.15(+0.40%)
Jul 06, 2005	38.01	38.11	37.52	37.66	468,790	-0.35(-0.92%)
Jul 05, 2005	37.86	38.16	37.56	38.01	793,466	+0.11(+0.29%)

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.