Moody's Corp (NY: MCO )

376.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.00 20.34 19.50 19.92 5,661,259 -0.09(-0.45%)
Jun 29, 2010 20.01 21.05 19.99 20.01 1,191 -2.00(-9.09%)
Jun 25, 2010 22.01 22.22 20.70 22.01 6,447,193 +1.41(+6.84%)
Jun 24, 2010 21.08 21.12 20.56 20.60 2,272,740 -0.53(-2.51%)
Jun 23, 2010 20.76 21.38 20.71 21.13 2,979,054 +0.40(+1.93%)
Jun 22, 2010 21.35 21.39 20.70 20.73 2,924,438 -0.48(-2.26%)
Jun 21, 2010 21.28 21.57 21.10 21.21 2,168,194 +0.11(+0.52%)
Jun 18, 2010 21.10 21.28 20.80 21.10 3,203,322 +0.28(+1.34%)
Jun 17, 2010 21.94 21.99 20.55 20.82 5,251,516 -0.94(-4.32%)
Jun 16, 2010 20.88 21.86 20.77 21.76 7,705,974 +0.53(+2.50%)
Jun 15, 2010 20.16 21.27 20.11 21.23 6,121,371 +1.32(+6.63%)
Jun 14, 2010 19.91 20.19 19.63 19.91 4,234,006 +0.23(+1.17%)
Jun 11, 2010 19.30 19.70 19.16 19.68 2,787,723 +0.20(+1.03%)
Jun 10, 2010 19.22 19.50 18.86 19.48 3,161,153 +0.69(+3.67%)
Jun 09, 2010 19.20 19.33 18.69 18.79 3,878,184 -0.17(-0.90%)
Jun 08, 2010 18.86 19.30 18.50 18.96 3,529,270 +0.21(+1.12%)
Jun 07, 2010 18.90 19.06 18.55 18.75 5,137,651 -0.14(-0.74%)
Jun 04, 2010 18.89 19.62 18.86 18.89 5,591,176 -0.80(-4.06%)
Jun 03, 2010 19.84 20.29 19.56 19.69 5,751,664 -0.21(-1.06%)
Jun 02, 2010 19.46 19.96 19.23 19.90 29,529 +0.60(+3.11%)
Jun 01, 2010 20.40 20.40 19.27 19.30 6,444,760 -1.20(-5.85%)
May 28, 2010 20.50 20.86 20.39 20.50 3,495,142 -0.38(-1.82%)
May 27, 2010 20.38 21.48 20.38 20.88 6,264,534 +0.00(+0.00%)
May 26, 2010 21.44 21.75 20.76 20.88 52,294 -0.36(-1.69%)
May 25, 2010 20.71 21.29 20.56 21.24 4,098,714 +0.09(+0.43%)
May 24, 2010 21.97 22.12 21.15 21.15 3,167,505 -0.87(-3.95%)
May 21, 2010 20.66 22.04 20.66 22.02 6,260,080 +0.81(+3.82%)
May 20, 2010 21.12 21.59 20.97 21.21 4,920 -0.30(-1.39%)
May 19, 2010 20.83 21.78 20.83 21.51 5,459,325 +0.48(+2.28%)
May 18, 2010 21.72 21.95 21.02 21.03 100 -0.53(-2.46%)
May 17, 2010 21.53 21.89 21.04 21.56 3,031,022 -0.01(-0.05%)
May 14, 2010 21.57 21.74 21.34 21.57 4,970,155 -0.13(-0.60%)
May 13, 2010 22.20 22.68 20.77 21.70 14,757,261 -0.59(-2.65%)
May 12, 2010 21.83 22.67 21.83 22.29 4,373,323 +0.53(+2.44%)
May 11, 2010 22.28 22.31 21.64 21.76 6,976,286 -0.01(-0.05%)
May 10, 2010 21.49 21.78 21.27 21.77 19,432,551 -1.59(-6.81%)
May 07, 2010 23.46 23.89 22.84 23.36 6,215,895 -0.18(-0.76%)
May 06, 2010 24.35 25.05 22.25 23.54 8,568,438 -0.65(-2.71%)
May 05, 2010 24.57 24.96 24.12 24.20 3,451,221 -0.26(-1.08%)
May 04, 2010 24.94 24.94 24.11 24.46 4,438,372 -0.77(-3.05%)
May 03, 2010 24.92 25.28 24.83 25.23 2,458,932 +0.51(+2.06%)
Apr 30, 2010 25.25 25.25 24.69 24.72 5,257,241 -0.50(-1.98%)
Apr 29, 2010 25.75 25.75 24.98 25.22 4,611,490 -0.39(-1.52%)
Apr 28, 2010 25.06 25.71 25.00 25.61 4,351,523 +0.76(+3.06%)
Apr 27, 2010 25.90 25.99 24.79 24.85 6,952,718 -1.21(-4.64%)
Apr 26, 2010 26.27 26.33 25.85 26.06 4,444,470 -0.18(-0.69%)
Apr 23, 2010 26.00 26.28 25.30 26.24 3,232,379 +0.18(+0.69%)
Apr 22, 2010 25.80 26.24 25.58 26.06 3,507,729 +0.37(+1.44%)
Apr 21, 2010 26.81 26.99 25.47 25.69 10,081 -1.43(-5.27%)
Apr 20, 2010 27.29 27.64 26.45 27.12 5,441,763 +0.08(+0.30%)
Apr 19, 2010 27.25 27.81 25.79 27.04 12,948,871 -0.37(-1.35%)
Apr 16, 2010 29.53 29.53 27.18 27.41 12,272,448 -2.24(-7.55%)
Apr 15, 2010 28.89 29.68 28.77 29.65 2,797,817 +0.75(+2.60%)
Apr 14, 2010 28.80 28.96 28.70 28.90 2,353,316 +0.27(+0.94%)
Apr 13, 2010 28.55 28.87 28.52 28.63 1,784,905 +0.00(+0.00%)
Apr 12, 2010 28.93 29.01 28.62 28.63 2,330,142 -0.24(-0.83%)
Apr 09, 2010 28.98 29.09 28.72 28.87 2,288,859 -0.13(-0.45%)
Apr 08, 2010 29.31 29.31 28.90 29.00 1,804,684 -0.34(-1.16%)
Apr 07, 2010 29.44 29.99 29.19 29.34 2,542,362 -0.10(-0.34%)
Apr 06, 2010 29.45 29.63 29.27 29.44 2,369,617 -0.10(-0.34%)
Apr 05, 2010 29.50 29.63 29.43 29.54 2,226,674 +0.17(+0.58%)
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.