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 (%)
May 28, 2010	17.29	17.59	17.19	17.29	4,145,136	-0.32(-1.82%)
May 27, 2010	17.18	18.11	17.18	17.61	7,429,554	+0.00(+0.00%)
May 26, 2010	18.08	18.34	17.50	17.61	62,019	-0.30(-1.70%)
May 25, 2010	17.46	17.95	17.34	17.91	4,860,954	+0.08(+0.43%)
May 24, 2010	18.52	18.65	17.83	17.83	3,756,568	-0.73(-3.95%)
May 21, 2010	17.42	18.58	17.42	18.57	7,424,271	+0.68(+3.82%)
May 20, 2010	17.81	18.20	17.68	17.88	5,834	-0.25(-1.39%)
May 19, 2010	17.56	18.36	17.56	18.14	6,474,599	+0.40(+2.28%)
May 18, 2010	18.31	18.51	17.72	17.73	118	-0.36(-1.98%)
May 17, 2010	18.07	18.37	17.65	18.09	3,612,296	-0.01(-0.05%)
May 14, 2010	18.10	18.24	17.91	18.10	5,923,306	-0.11(-0.60%)
May 13, 2010	18.63	19.03	17.43	18.21	17,587,334	-0.50(-2.65%)
May 12, 2010	18.32	19.02	18.32	18.70	5,212,016	+0.44(+2.44%)
May 11, 2010	18.69	18.72	18.16	18.26	8,314,162	-0.01(-0.05%)
May 10, 2010	18.03	18.28	17.85	18.27	23,159,228	-1.33(-6.81%)
May 07, 2010	19.68	20.05	19.16	19.60	7,407,947	-0.15(-0.76%)
May 06, 2010	20.43	21.02	18.67	19.75	10,211,649	-0.55(-2.71%)
May 05, 2010	20.62	20.94	20.24	20.30	4,113,078	-0.22(-1.08%)
May 04, 2010	20.93	20.93	20.23	20.52	5,289,540	-0.65(-3.05%)

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.