Moody's Corp (NY: MCO )

382.76 USD +3.61 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.79 38.47 37.78 38.35 2,166,940 +0.83(+2.21%)
Jun 29, 2011 37.54 37.99 37.09 37.52 2,820,947 +0.12(+0.32%)
Jun 28, 2011 37.31 37.83 37.24 37.40 1,663,173 +0.24(+0.65%)
Jun 27, 2011 37.19 37.37 37.05 37.16 2,230,006 +0.11(+0.30%)
Jun 24, 2011 37.66 37.72 36.95 37.05 2,800,653 -0.62(-1.65%)
Jun 23, 2011 37.34 37.67 36.81 37.67 3,278,298 -0.14(-0.37%)
Jun 22, 2011 37.85 38.32 37.65 37.81 2,297,203 -0.03(-0.08%)
Jun 21, 2011 37.55 38.19 37.33 37.84 2,411,561 +0.55(+1.47%)
Jun 20, 2011 36.99 37.29 36.99 37.29 4,046,974 +0.94(+2.59%)
Jun 17, 2011 38.28 38.28 35.13 36.35 14,733,632 -1.92(-5.02%)
Jun 16, 2011 39.43 39.53 37.97 38.27 6,271,113 -1.94(-4.82%)
Jun 15, 2011 41.31 41.51 40.05 40.21 3,560,189 -1.41(-3.39%)
Jun 14, 2011 41.59 41.82 41.24 41.62 2,620,603 +0.41(+0.99%)
Jun 13, 2011 41.22 41.90 41.15 41.21 3,072,002 +0.03(+0.07%)
Jun 10, 2011 41.55 41.60 40.78 41.18 3,259,844 -0.57(-1.37%)
Jun 09, 2011 39.44 41.93 39.23 41.75 6,119,839 +2.32(+5.88%)
Jun 08, 2011 39.19 39.47 38.84 39.43 2,463,894 +0.15(+0.38%)
Jun 07, 2011 38.89 39.54 38.83 39.28 1,894,766 +0.54(+1.39%)
Jun 06, 2011 39.27 39.37 38.64 38.74 2,402,256 -0.69(-1.75%)
Jun 03, 2011 39.15 39.73 38.73 39.43 3,186,041 +1.70(+4.51%)
May 24, 2011 38.00 38.01 37.65 37.73 1,971,228 -0.17(-0.45%)
May 23, 2011 38.36 38.36 37.84 37.90 1,926,872 -0.79(-2.04%)
May 20, 2011 39.04 39.15 38.61 38.69 1,470,174 -0.36(-0.92%)
May 19, 2011 38.88 39.14 38.75 39.05 1,799,495 +0.28(+0.72%)
May 18, 2011 38.39 38.87 38.25 38.77 2,823,716 +0.30(+0.78%)
May 17, 2011 38.06 38.50 37.94 38.47 2,411,465 +0.30(+0.79%)
May 16, 2011 37.90 38.50 37.82 38.17 1,746,465 +0.03(+0.08%)
May 13, 2011 37.95 38.43 37.86 38.14 2,144,034 +0.22(+0.58%)
May 12, 2011 37.78 38.07 37.55 37.92 2,022,198 +0.10(+0.26%)
May 11, 2011 38.36 38.51 37.72 37.82 1,514,031 -0.67(-1.74%)
May 10, 2011 38.37 38.63 38.35 38.49 1,445,113 +0.18(+0.47%)
May 09, 2011 37.93 38.37 37.82 38.31 1,328,914 +0.45(+1.19%)
May 06, 2011 38.38 38.59 37.86 37.86 2,219,985 -0.11(-0.29%)
May 05, 2011 38.12 38.29 37.73 37.97 2,412,372 -0.33(-0.86%)
May 04, 2011 38.80 39.06 38.12 38.30 2,141,378 -0.61(-1.57%)
May 03, 2011 38.95 39.36 38.72 38.91 2,505,189 -0.07(-0.18%)
May 02, 2011 38.93 39.03 38.88 38.98 2,049,690 -0.16(-0.41%)
Apr 29, 2011 38.79 39.22 38.36 39.14 3,947,377 +0.39(+1.01%)
Apr 28, 2011 38.37 38.94 38.29 38.75 2,928,745 +0.42(+1.09%)
Apr 27, 2011 37.31 39.65 37.01 38.33 6,938,457 +2.42(+6.74%)
Apr 26, 2011 36.06 36.06 35.60 35.91 2,076,819 +0.18(+0.50%)
Apr 25, 2011 35.77 35.93 35.64 35.73 928,205 -0.10(-0.28%)
Apr 21, 2011 35.49 35.99 35.46 35.83 1,340,004 +0.44(+1.24%)
Apr 20, 2011 35.82 36.03 35.30 35.39 2,443,033 -0.02(-0.06%)
Apr 19, 2011 35.61 35.96 35.26 35.41 1,626,347 -0.09(-0.25%)
Apr 18, 2011 35.45 35.62 35.04 35.50 1,691,500 -0.36(-1.00%)
Apr 15, 2011 35.72 35.97 35.22 35.86 2,446,406 +0.39(+1.10%)
Apr 14, 2011 35.24 35.72 35.15 35.47 1,946,813 -0.10(-0.28%)
Apr 13, 2011 35.53 35.89 35.47 35.57 1,254,374 +0.37(+1.05%)
Apr 12, 2011 35.31 35.55 35.15 35.20 964,882 -0.30(-0.85%)
Apr 11, 2011 35.30 35.88 35.29 35.50 1,546,381 +0.20(+0.57%)
Apr 08, 2011 36.09 36.69 35.07 35.30 2,299,238 -0.87(-2.41%)
Apr 07, 2011 35.46 36.52 35.38 36.17 3,041,808 +0.76(+2.15%)
Apr 06, 2011 35.04 35.41 34.79 35.41 2,104,947 +0.45(+1.29%)
Apr 05, 2011 34.50 35.00 34.44 34.96 1,788,498 +0.37(+1.07%)
Apr 04, 2011 34.64 34.73 34.48 34.59 1,243,305 +0.02(+0.06%)
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.