Indicators

Moody's Corp (NY: MCO )

399.17 +3.23 (+0.82%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.69	13.72	13.62	13.68	860,360	-0.01(-0.08%)
May 27, 2004	13.74	13.78	13.68	13.69	1,071,149	-0.05(-0.37%)
May 26, 2004	13.64	13.80	13.64	13.74	1,315,156	+0.01(+0.09%)
May 25, 2004	13.55	13.73	13.47	13.73	1,938,440	+0.21(+1.56%)
May 24, 2004	13.43	13.63	13.40	13.52	1,673,401	+0.14(+1.03%)
May 21, 2004	13.59	13.60	13.37	13.38	2,706,312	-0.19(-1.37%)
May 20, 2004	13.62	13.67	13.56	13.57	1,468,826	-0.05(-0.37%)
May 19, 2004	13.58	13.76	13.57	13.62	1,766,846	+0.04(+0.28%)
May 18, 2004	13.29	13.60	13.29	13.58	1,755,374	+0.28(+2.08%)
May 17, 2004	13.08	13.38	13.06	13.30	1,683,200	-0.03(-0.19%)
May 14, 2004	13.14	13.38	13.13	13.33	1,430,588	+0.09(+0.68%)
May 13, 2004	13.25	13.42	13.21	13.24	2,082,311	-0.12(-0.91%)
May 12, 2004	13.15	13.37	13.11	13.36	1,230,554	+0.11(+0.84%)
May 11, 2004	13.20	13.29	13.16	13.25	1,351,005	-0.02(-0.16%)
May 10, 2004	13.02	13.34	12.92	13.27	2,281,389	+0.20(+1.52%)
May 07, 2004	13.51	13.57	13.07	13.07	2,246,975	-0.57(-4.16%)
May 06, 2004	13.59	13.68	13.49	13.64	1,038,407	+0.00(+0.03%)
May 05, 2004	13.71	13.79	13.61	13.63	1,225,775	-0.00(-0.02%)
May 04, 2004	13.78	13.78	13.59	13.63	2,216,862	-0.15(-1.09%)

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.