Moody's Corp (NY: MCO )

379.22 USD +3.22 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 36.37 36.55 35.88 36.55 1,593,923 +1.00(+2.81%)
Jun 28, 2012 35.05 35.56 34.94 35.55 1,367,633 +0.09(+0.25%)
Jun 27, 2012 35.03 35.94 34.80 35.46 1,575,094 +0.74(+2.13%)
Jun 26, 2012 34.24 34.85 33.96 34.72 1,578,103 +0.63(+1.85%)
Jun 25, 2012 34.47 34.47 33.86 34.09 1,255,491 -0.94(-2.68%)
Jun 22, 2012 35.00 35.15 34.79 35.03 1,192,694 +0.28(+0.81%)
Jun 21, 2012 36.17 36.28 34.71 34.75 1,569,246 -1.30(-3.61%)
Jun 20, 2012 36.43 36.48 35.74 36.05 842,812 -0.42(-1.15%)
Jun 19, 2012 36.30 36.71 35.92 36.47 1,509,000 +0.43(+1.19%)
Jun 18, 2012 35.50 36.19 35.33 36.04 1,018,088 +0.33(+0.92%)
Jun 15, 2012 35.34 35.85 35.20 35.71 1,682,376 +0.63(+1.80%)
Jun 14, 2012 35.42 35.52 34.70 35.08 2,574,790 -0.23(-0.65%)
Jun 13, 2012 35.87 35.89 35.12 35.31 1,773,347 -0.78(-2.16%)
Jun 12, 2012 35.78 36.13 35.33 36.09 1,191,559 +0.46(+1.29%)
Jun 11, 2012 36.68 37.09 35.58 35.63 1,671,167 -0.67(-1.85%)
Jun 08, 2012 36.19 36.36 35.94 36.30 1,762,385 -0.15(-0.41%)
Jun 07, 2012 37.22 37.42 36.36 36.45 1,213,999 -0.29(-0.79%)
Jun 06, 2012 36.43 36.74 36.35 36.74 1,321,636 +0.68(+1.89%)
Jun 05, 2012 35.11 36.20 35.11 36.06 1,650,115 +0.80(+2.27%)
Jun 04, 2012 35.41 35.55 34.81 35.26 1,255,261 -0.11(-0.31%)
Jun 01, 2012 35.86 36.09 35.34 35.37 1,911,140 -1.22(-3.33%)
May 31, 2012 36.72 37.04 36.16 36.59 1,777,074 -0.25(-0.68%)
May 30, 2012 37.26 37.31 36.79 36.84 1,334,442 -0.85(-2.26%)
May 29, 2012 37.67 37.87 37.38 37.69 2,690,045 +0.33(+0.88%)
May 25, 2012 37.18 37.54 37.13 37.36 1,339,755 +0.11(+0.30%)
May 24, 2012 36.69 37.26 36.64 37.25 2,033,198 +0.67(+1.83%)
May 23, 2012 35.95 36.63 35.79 36.58 1,450,358 +0.30(+0.83%)
May 22, 2012 36.28 37.17 36.05 36.28 2,243,578 -0.06(-0.17%)
May 21, 2012 35.75 36.63 35.47 36.34 1,980,931 +0.76(+2.14%)
May 18, 2012 35.99 36.26 35.46 35.58 1,743,843 -0.20(-0.56%)
May 17, 2012 37.15 37.26 35.74 35.78 2,821,120 -1.47(-3.95%)
May 16, 2012 38.11 38.44 37.23 37.25 1,780,594 -0.63(-1.66%)
May 15, 2012 37.96 38.40 37.80 37.88 1,585,203 +0.00(+0.00%)
May 14, 2012 37.83 38.16 37.64 37.88 1,913,983 -0.48(-1.25%)
May 11, 2012 37.96 38.78 37.82 38.36 1,162,271 +0.02(+0.05%)
May 10, 2012 38.75 38.87 38.19 38.34 1,028,600 -0.01(-0.03%)
May 09, 2012 38.11 38.65 37.99 38.35 1,989,060 -0.40(-1.03%)
May 08, 2012 38.40 38.89 38.11 38.75 1,940,716 -0.02(-0.05%)
May 07, 2012 39.06 39.45 38.75 38.77 1,825,320 -0.24(-0.62%)
May 04, 2012 39.22 39.27 38.89 39.01 1,961,540 -0.47(-1.19%)
May 03, 2012 40.21 40.34 39.44 39.48 1,592,554 -0.66(-1.64%)
May 02, 2012 40.40 40.41 39.91 40.14 1,820,171 -0.46(-1.13%)
May 01, 2012 40.96 41.02 40.44 40.60 2,664,845 -0.35(-0.85%)
Apr 30, 2012 41.53 41.62 40.84 40.95 1,375,928 -0.62(-1.49%)
Apr 27, 2012 41.96 41.97 41.06 41.57 2,061,715 -0.04(-0.10%)
Apr 26, 2012 42.00 42.56 41.29 41.61 2,613,824 -0.36(-0.86%)
Apr 25, 2012 41.94 42.22 41.83 41.97 2,921,555 +0.35(+0.84%)
Apr 24, 2012 41.49 41.93 41.39 41.62 1,277,355 +0.20(+0.48%)
Apr 23, 2012 41.07 41.51 40.68 41.42 1,754,955 -0.19(-0.46%)
Apr 20, 2012 41.40 42.04 41.20 41.61 1,781,775 +0.39(+0.95%)
Apr 19, 2012 42.28 42.41 41.08 41.22 2,393,292 -1.03(-2.44%)
Apr 18, 2012 42.40 42.63 42.18 42.25 1,566,089 -0.48(-1.12%)
Apr 17, 2012 42.06 42.82 41.98 42.73 1,858,415 +1.11(+2.67%)
Apr 16, 2012 41.97 42.21 41.56 41.62 1,182,074 -0.06(-0.14%)
Apr 13, 2012 42.77 42.80 41.65 41.68 1,454,786 -1.23(-2.87%)
Apr 12, 2012 42.00 43.02 41.88 42.91 1,372,784 +1.06(+2.53%)
Apr 11, 2012 41.29 42.48 41.23 41.85 1,761,856 +1.08(+2.65%)
Apr 10, 2012 41.54 41.55 40.68 40.77 1,638,571 -0.83(-2.00%)
Apr 09, 2012 41.49 41.63 41.29 41.60 1,217,431 -0.72(-1.70%)
Apr 05, 2012 42.01 42.41 41.84 42.32 981,124 +0.06(+0.14%)
Apr 04, 2012 42.58 42.91 42.12 42.26 965,606 -0.71(-1.65%)
Apr 03, 2012 42.19 43.05 42.08 42.97 1,678,573 +0.63(+1.49%)
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.