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 (%)
Aug 31, 2004	28.27	28.66	28.27	28.63	1,571,550	+0.39(+1.39%)
Aug 30, 2004	28.54	28.54	28.21	28.23	893,786	-0.38(-1.31%)
Aug 27, 2004	28.64	28.78	28.56	28.61	1,085,859	+0.08(+0.28%)
Aug 26, 2004	28.45	28.68	28.39	28.53	991,020	+0.14(+0.49%)
Aug 25, 2004	28.28	28.53	28.11	28.39	1,385,225	+0.01(+0.03%)
Aug 24, 2004	28.58	28.76	28.28	28.39	2,139,627	+0.03(+0.09%)
Aug 23, 2004	28.55	28.58	28.36	28.36	1,519,341	-0.17(-0.60%)
Aug 20, 2004	28.52	28.60	28.43	28.53	1,635,734	+0.01(+0.04%)
Aug 19, 2004	28.48	28.60	28.40	28.52	1,863,731	+14.28(+100.26%)
Aug 16, 2004	13.86	14.24	13.83	14.24	1,103,821	+0.36(+2.57%)
Aug 13, 2004	13.94	13.98	13.83	13.88	841,577	-0.07(-0.48%)
Aug 12, 2004	13.99	14.02	13.85	13.95	1,715,964	-0.18(-1.29%)
Aug 11, 2004	14.07	14.17	14.00	14.13	1,076,040	+0.01(+0.06%)
Aug 10, 2004	14.00	14.16	13.89	14.12	1,806,492	+0.12(+0.83%)
Aug 09, 2004	14.04	14.10	14.00	14.01	554,185	-0.05(-0.36%)
Aug 06, 2004	14.04	14.23	14.01	14.06	1,626,873	+0.04(+0.31%)
Aug 05, 2004	14.38	14.39	14.01	14.01	2,215,067	-0.42(-2.89%)
Aug 04, 2004	14.52	14.54	14.33	14.43	1,339,003	-0.11(-0.75%)
Aug 03, 2004	14.41	14.56	14.35	14.54	2,674,414	-0.06(-0.43%)

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.