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 (%)
Feb 28, 2006	57.18	57.20	56.07	56.07	1,766,897	-1.11(-1.95%)
Feb 27, 2006	56.82	57.26	56.82	57.18	1,491,693	+0.31(+0.54%)
Feb 24, 2006	56.29	56.90	56.16	56.87	1,278,867	+0.59(+1.04%)
Feb 23, 2006	56.19	56.66	55.88	56.29	1,396,095	+0.11(+0.19%)
Feb 22, 2006	54.94	56.25	54.88	56.18	1,792,469	+1.74(+3.20%)
Feb 21, 2006	54.23	54.60	54.19	54.44	1,382,950	+0.03(+0.06%)
Feb 17, 2006	54.48	54.49	54.18	54.40	1,026,129	-0.08(-0.14%)
Feb 16, 2006	54.31	54.49	54.13	54.48	1,046,204	+0.08(+0.15%)
Feb 15, 2006	53.68	54.45	53.44	54.39	1,206,093	+0.50(+0.93%)
Feb 14, 2006	53.01	54.03	52.98	53.89	2,087,391	+1.18(+2.24%)
Feb 13, 2006	53.39	53.45	52.57	52.71	972,833	-0.93(-1.73%)
Feb 10, 2006	53.28	53.75	53.06	53.64	2,066,120	+0.37(+0.69%)
Feb 09, 2006	52.43	53.52	52.43	53.27	1,906,590	+0.58(+1.10%)
Feb 08, 2006	52.47	53.33	52.26	52.70	1,540,329	+0.79(+1.52%)
Feb 07, 2006	52.93	53.11	51.85	51.91	2,439,432	-1.65(-3.08%)
Feb 06, 2006	53.64	53.77	53.37	53.56	1,658,871	+0.09(+0.17%)
Feb 03, 2006	53.98	54.42	52.72	53.47	2,399,041	-0.05(-0.09%)
Feb 02, 2006	53.22	53.70	52.95	53.52	2,784,542	+0.29(+0.55%)

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.