Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.55	19.64	18.37	19.14	5,720,334	+0.85(+4.66%)
Mar 30, 2009	18.49	19.03	18.10	18.29	5,347,379	-1.26(-6.45%)
Mar 26, 2009	18.85	19.63	18.44	19.55	7,134,039	+0.98(+5.26%)
Mar 25, 2009	18.22	18.90	17.85	18.57	6,769,923	+0.30(+1.65%)
Mar 24, 2009	16.63	18.43	16.54	18.27	7,957,704	+1.03(+5.96%)
Mar 23, 2009	16.46	17.28	16.42	17.24	6,631,103	+1.56(+9.96%)
Mar 20, 2009	16.11	16.48	15.63	15.68	5,593,148	-0.23(-1.47%)
Mar 19, 2009	16.74	16.74	15.86	15.92	4,704,496	-0.51(-3.13%)
Mar 18, 2009	15.67	16.49	15.32	16.43	5,460,411	+0.68(+4.33%)
Mar 17, 2009	15.07	15.75	14.82	15.75	4,839,146	+0.63(+4.20%)
Mar 16, 2009	15.46	15.77	15.02	15.12	5,278,429	-0.13(-0.88%)
Mar 13, 2009	15.21	15.38	14.86	15.25	0	+0.07(+0.44%)
Mar 12, 2009	14.95	15.26	14.49	15.18	6,684,263	+0.25(+1.68%)
Mar 11, 2009	14.96	15.18	14.46	14.93	6,155,523	-0.11(-0.72%)
Mar 10, 2009	13.82	15.08	13.63	15.04	6,682,783	+1.57(+11.66%)
Mar 09, 2009	13.14	13.91	13.10	13.47	4,745,778	+0.08(+0.56%)
Mar 06, 2009	13.83	13.83	13.00	13.39	0	-0.27(-1.96%)
Mar 05, 2009	13.55	13.90	13.47	13.66	7,973,353	-0.35(-2.50%)
Mar 04, 2009	13.75	14.34	13.45	14.01	10,219,550	+0.20(+1.45%)

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.