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 (%)
Sep 29, 2006	52.93	55.10	52.93	54.71	2,631,226	+2.02(+3.83%)
Sep 28, 2006	52.97	53.19	52.63	52.70	1,062,815	-0.39(-0.74%)
Sep 27, 2006	52.97	53.39	52.92	53.09	1,034,255	-0.24(-0.45%)
Sep 26, 2006	53.43	53.57	52.97	53.33	1,128,061	+0.04(+0.08%)
Sep 25, 2006	53.10	53.52	52.54	53.29	991,713	+0.47(+0.89%)
Sep 22, 2006	53.11	53.29	52.72	52.82	725,352	-0.28(-0.52%)
Sep 21, 2006	53.14	53.35	52.82	53.10	1,072,614	+0.17(+0.32%)
Sep 20, 2006	52.68	53.23	52.68	52.93	733,000	+0.44(+0.83%)
Sep 19, 2006	53.06	53.46	52.41	52.49	1,290,458	-0.54(-1.03%)
Sep 18, 2006	54.36	54.53	53.04	53.04	1,500,058	-1.08(-1.99%)
Sep 15, 2006	53.26	54.29	53.01	54.12	2,642,339	+1.23(+2.33%)
Sep 14, 2006	53.03	53.39	52.66	52.89	1,013,940	-0.14(-0.27%)
Sep 13, 2006	51.94	53.05	51.80	53.03	1,249,351	+1.00(+1.93%)
Sep 12, 2006	52.03	52.31	51.73	52.03	1,570,920	+0.00(+0.00%)
Sep 11, 2006	51.76	52.33	51.16	52.03	1,335,987	+0.27(+0.52%)
Sep 08, 2006	51.01	51.85	50.88	51.76	1,051,940	+1.05(+2.08%)
Sep 07, 2006	51.17	51.30	50.63	50.70	1,362,994	-0.65(-1.27%)
Sep 06, 2006	52.46	52.46	51.21	51.36	1,236,445	-1.19(-2.26%)
Sep 05, 2006	52.64	52.90	52.06	52.54	1,751,960	+0.19(+0.37%)

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.