Indicators

Moody's Corp (NY: MCO )

400.35 -1.18 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	56.44	56.44	55.27	55.33	2,080,340	-0.83(-1.48%)
Apr 27, 2007	56.37	56.81	55.93	56.16	2,490,816	-0.69(-1.22%)
Apr 26, 2007	57.08	57.46	56.70	56.85	2,254,688	-0.44(-0.76%)
Apr 25, 2007	58.33	58.99	55.67	57.29	5,445,462	+0.39(+0.69%)
Apr 24, 2007	57.11	58.42	56.34	56.90	4,153,118	+0.75(+1.34%)
Apr 23, 2007	57.03	57.29	56.10	56.14	2,704,837	-0.83(-1.45%)
Apr 20, 2007	57.64	57.64	56.46	56.97	2,361,916	+0.08(+0.15%)
Apr 19, 2007	56.74	57.54	56.34	56.89	2,093,604	+0.07(+0.12%)
Apr 18, 2007	56.49	57.74	55.61	56.82	5,059,805	-0.42(-0.73%)
Apr 17, 2007	55.30	59.73	55.24	57.24	13,415,323	+2.24(+4.08%)
Apr 16, 2007	54.39	55.05	53.55	55.00	9,418,593	+2.44(+4.65%)
Apr 13, 2007	52.13	52.68	51.98	52.55	6,100,850	+0.65(+1.26%)
Apr 12, 2007	50.84	51.97	50.62	51.90	6,457,313	+1.18(+2.33%)
Apr 11, 2007	50.51	50.78	50.13	50.72	4,226,325	+0.36(+0.71%)
Apr 10, 2007	51.72	51.78	50.22	50.36	4,393,582	-1.34(-2.59%)
Apr 09, 2007	51.14	51.77	51.09	51.70	2,953,273	+0.56(+1.10%)
Apr 05, 2007	50.96	51.21	50.68	51.14	2,166,140	+0.05(+0.10%)
Apr 04, 2007	51.37	51.42	51.00	51.09	2,428,318	-0.28(-0.55%)
Apr 03, 2007	51.31	51.77	50.92	51.37	3,037,280	+0.09(+0.18%)

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.