Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.04	13.36	13.02	13.34	1,560,294	+0.25(+1.95%)
Jan 29, 2004	12.94	13.11	12.81	13.08	1,673,334	+0.05(+0.40%)
Jan 28, 2004	13.02	13.16	12.99	13.03	1,642,440	-0.02(-0.13%)
Jan 27, 2004	12.98	13.06	12.94	13.05	851,396	+0.12(+0.94%)
Jan 26, 2004	12.85	12.94	12.70	12.93	818,585	+0.09(+0.68%)
Jan 23, 2004	12.92	12.99	12.75	12.84	701,713	-0.05(-0.36%)
Jan 22, 2004	12.75	12.91	12.72	12.89	1,000,839	+0.16(+1.23%)
Jan 21, 2004	12.63	12.81	12.61	12.73	1,298,768	+0.06(+0.48%)
Jan 20, 2004	12.71	12.78	12.63	12.67	780,266	-0.08(-0.62%)
Jan 16, 2004	12.73	12.78	12.69	12.75	1,470,245	+0.03(+0.26%)
Jan 15, 2004	12.81	12.90	12.71	12.71	1,086,099	-0.11(-0.83%)
Jan 14, 2004	12.65	12.86	12.64	12.82	1,352,893	+0.22(+1.76%)
Jan 13, 2004	12.57	12.65	12.53	12.60	1,595,499	+0.05(+0.42%)
Jan 12, 2004	12.56	12.62	12.47	12.55	1,933,663	+0.02(+0.17%)
Jan 09, 2004	12.49	12.63	12.46	12.53	1,571,790	+0.02(+0.18%)
Jan 08, 2004	12.50	12.60	12.48	12.50	2,762,547	-0.08(-0.60%)
Jan 07, 2004	12.63	12.66	12.55	12.58	2,125,976	-0.11(-0.90%)
Jan 06, 2004	12.66	12.71	12.56	12.69	1,276,256	+0.03(+0.26%)
Jan 05, 2004	12.63	12.73	12.54	12.66	1,682,914	+0.03(+0.23%)

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.