Skip to main content

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.81 21.79 19.53 21.38 4,665,692 +1.36(+6.80%)
Oct 30, 2008 18.56 20.22 18.04 20.02 6,432,075 +2.44(+13.87%)
Oct 29, 2008 16.67 18.73 16.40 17.58 6,364,815 +0.37(+2.13%)
Oct 28, 2008 15.47 17.21 14.82 17.21 7,947,777 +2.21(+14.75%)
Oct 27, 2008 15.61 16.69 15.00 15.00 4,687,119 -1.11(-6.89%)
Oct 24, 2008 15.98 17.37 15.73 16.11 6,430,414 -1.54(-8.75%)
Oct 23, 2008 17.83 18.22 16.41 17.65 7,015,310 -0.39(-2.17%)
Oct 22, 2008 19.22 19.69 16.75 18.05 8,429,254 -2.25(-11.07%)
Oct 21, 2008 21.60 21.75 19.99 20.29 3,904,605 -1.63(-7.43%)
Oct 20, 2008 20.90 22.14 20.46 21.92 2,885,576 +1.08(+5.17%)
Oct 17, 2008 18.94 21.71 18.94 20.84 5,286,225 -0.05(-0.24%)
Oct 16, 2008 20.56 21.04 19.32 20.89 5,037,703 +0.50(+2.46%)
Oct 15, 2008 22.31 22.77 20.36 20.39 5,009,558 -2.61(-11.36%)
Oct 14, 2008 21.84 23.32 21.57 23.01 7,202,801 +2.28(+11.00%)
Oct 13, 2008 20.68 20.88 19.79 20.73 6,278,581 +1.30(+6.71%)
Oct 10, 2008 18.17 19.93 16.94 19.42 8,647,276 -0.55(-2.76%)
Oct 09, 2008 22.71 22.71 19.70 19.98 7,197,614 -2.57(-11.41%)
Oct 08, 2008 22.34 24.20 21.71 22.55 4,673,529 -0.48(-2.10%)
Oct 07, 2008 23.68 25.04 23.03 23.03 5,097,298 -0.58(-2.48%)
Oct 06, 2008 24.22 25.04 23.38 23.62 4,695,691 -1.44(-5.73%)
Oct 03, 2008 26.20 27.37 24.73 25.05 3,648,466 -0.10(-0.40%)
Oct 02, 2008 27.22 27.96 25.08 25.15 3,128,787 -1.57(-5.88%)
Oct 01, 2008 28.36 28.36 26.39 26.72 2,230,305 -1.67(-5.88%)
Sep 30, 2008 26.71 28.93 25.05 28.39 5,195,299 +2.49(+9.61%)
Sep 29, 2008 27.15 28.69 25.90 25.90 4,213,154 -1.82(-6.57%)
Sep 26, 2008 28.01 28.73 27.39 27.73 0 -0.58(-2.07%)
Sep 25, 2008 28.85 29.23 27.76 28.31 3,301,278 -0.39(-1.37%)
Sep 24, 2008 28.94 29.21 27.74 28.70 3,070,208 +0.05(+0.17%)
Sep 23, 2008 29.01 29.04 28.42 28.65 4,121,671 -0.08(-0.29%)
Sep 22, 2008 31.73 31.73 28.64 28.74 6,301,727 -1.44(-4.79%)
Sep 19, 2008 32.44 33.40 29.89 30.18 0 -0.38(-1.26%)
Sep 18, 2008 28.88 30.56 26.96 30.56 12,192,829 +2.08(+7.30%)
Sep 17, 2008 30.22 30.85 28.20 28.49 7,898,818 -2.58(-8.31%)
Sep 16, 2008 29.54 31.07 29.00 31.07 7,538,271 +0.84(+2.76%)
Sep 15, 2008 30.80 31.93 30.19 30.23 7,075,146 -2.02(-6.27%)
Sep 12, 2008 31.98 32.73 31.68 32.25 3,512,905 -0.50(-1.53%)
Sep 11, 2008 31.98 32.77 31.08 32.75 5,178,419 +0.17(+0.51%)
Sep 10, 2008 33.20 33.42 31.68 32.59 5,124,918 -0.45(-1.36%)
Sep 09, 2008 34.33 35.42 33.04 33.04 5,215,260 -1.64(-4.72%)
Sep 08, 2008 34.65 35.43 34.08 34.67 7,490,785 +1.94(+5.92%)
Sep 05, 2008 32.89 33.39 31.74 32.74 0 -0.51(-1.53%)
Sep 04, 2008 34.06 34.66 33.13 33.25 3,994,922 -1.20(-3.49%)
Sep 03, 2008 33.85 34.53 33.51 34.45 2,808,743 +0.13(+0.36%)
Sep 02, 2008 34.27 35.97 34.15 34.32 5,421,844 +0.37(+1.08%)
Aug 29, 2008 33.26 34.34 33.24 33.96 0 +0.12(+0.35%)
Aug 28, 2008 33.05 34.09 32.79 33.84 4,235,611 +0.81(+2.45%)
Aug 27, 2008 31.88 33.03 31.69 33.03 3,933,309 +1.00(+3.13%)
Aug 26, 2008 31.35 32.11 31.35 32.03 1,967,751 +0.27(+0.84%)
Aug 25, 2008 32.44 32.44 31.48 31.76 2,823,002 -0.91(-2.79%)
Aug 22, 2008 31.42 32.69 31.42 32.67 3,911,089 +1.51(+4.85%)
Aug 21, 2008 30.38 31.42 30.27 31.16 3,095,366 +0.36(+1.17%)
Aug 20, 2008 31.37 31.94 30.61 30.80 6,161,349 -0.58(-1.86%)
Aug 19, 2008 32.09 32.11 30.92 31.38 4,877,917 -0.95(-2.94%)
Aug 18, 2008 33.56 33.56 32.18 32.34 7,555,619 -1.09(-3.27%)
Aug 15, 2008 32.89 34.20 32.89 33.43 0 +0.54(+1.65%)
Aug 14, 2008 31.32 33.00 31.32 32.89 5,465,864 +0.93(+2.90%)
Aug 13, 2008 32.00 32.22 31.16 31.96 9,100,893 -0.29(-0.91%)
Aug 12, 2008 33.37 33.64 32.13 32.25 6,996,073 -1.48(-4.38%)
Aug 11, 2008 32.46 33.99 32.23 33.73 8,105,845 +0.86(+2.62%)
Aug 08, 2008 31.53 33.13 31.42 32.87 4,302,288 +1.25(+3.96%)
Aug 07, 2008 31.82 32.36 31.27 31.62 3,953,491 -0.48(-1.51%)
Aug 06, 2008 31.58 32.10 30.88 32.10 6,393,993 +0.38(+1.18%)
Aug 05, 2008 30.81 31.78 30.36 31.73 5,546,605 +1.43(+4.71%)
Aug 04, 2008 30.85 30.87 29.36 30.30 5,149,095 +0.56(+1.88%)
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.