Indicators

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.15	19.43	19.14	19.42	4,546,836	+0.24(+1.26%)
Nov 27, 2009	19.10	19.38	18.98	19.17	2,589,464	-0.43(-2.22%)
Nov 25, 2009	19.69	19.79	19.27	19.61	5,722,131	-0.09(-0.47%)
Nov 24, 2009	19.21	19.85	19.21	19.70	5,694,867	+0.49(+2.57%)
Nov 23, 2009	19.35	19.64	19.16	19.21	4,164,941	+0.02(+0.13%)
Nov 20, 2009	19.27	19.41	18.86	19.18	5,867,097	-0.20(-1.03%)
Nov 19, 2009	19.66	19.78	19.08	19.38	3,951,834	-0.41(-2.07%)
Nov 18, 2009	19.75	19.85	19.61	19.79	2,306,233	+0.11(+0.55%)
Nov 17, 2009	20.05	20.05	19.48	19.68	3,830,825	-0.27(-1.38%)
Nov 16, 2009	19.88	20.12	19.77	19.96	3,517,710	+0.32(+1.65%)
Nov 13, 2009	19.66	19.80	19.48	19.63	3,777,145	-0.12(-0.59%)
Nov 12, 2009	20.06	20.33	19.71	19.75	3,098,570	-0.33(-1.66%)
Nov 11, 2009	19.86	20.37	19.86	20.08	4,391,827	+0.29(+1.47%)
Nov 10, 2009	20.37	20.37	19.53	19.79	6,122,830	-0.68(-3.33%)
Nov 09, 2009	20.07	20.48	19.94	20.48	3,194,366	+0.62(+3.10%)
Nov 06, 2009	19.57	20.13	19.49	19.86	5,012,597	+0.30(+1.53%)
Nov 05, 2009	19.53	19.85	19.46	19.56	4,686,244	+0.09(+0.47%)
Nov 04, 2009	19.32	19.90	19.23	19.47	5,879,960	+0.27(+1.43%)
Nov 03, 2009	19.01	19.37	18.79	19.19	9,346,260	-0.03(-0.17%)

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.