Moody's Corp (NY: MCO )

289.48 USD +2.04 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 31.23 32.01 31.19 31.95 651,500 +0.61(+1.95%)
Jan 29, 2004 31.00 31.39 30.68 31.33 698,700 +0.12(+0.40%)
Jan 28, 2004 31.17 31.51 31.12 31.21 685,800 -0.04(-0.13%)
Jan 27, 2004 31.08 31.29 31.00 31.25 355,500 +0.29(+0.94%)
Jan 26, 2004 30.79 30.98 30.42 30.96 341,800 +0.21(+0.68%)
Jan 23, 2004 30.95 31.10 30.54 30.75 293,000 -0.11(-0.36%)
Jan 22, 2004 30.52 30.92 30.48 30.86 417,900 +0.38(+1.23%)
Jan 21, 2004 30.25 30.67 30.19 30.49 542,300 +0.15(+0.48%)
Jan 20, 2004 30.43 30.61 30.24 30.34 325,800 -0.19(-0.62%)
Jan 16, 2004 30.48 30.60 30.39 30.53 613,900 +0.08(+0.26%)
Jan 15, 2004 30.67 30.89 30.45 30.45 453,500 -0.25(-0.83%)
Jan 14, 2004 30.30 30.81 30.27 30.70 564,900 +0.53(+1.76%)
Jan 13, 2004 30.10 30.30 30.00 30.17 666,200 +0.12(+0.42%)
Jan 12, 2004 30.09 30.21 29.88 30.05 807,400 +0.05(+0.17%)
Jan 09, 2004 29.92 30.25 29.84 30.00 656,300 +0.05(+0.18%)
Jan 08, 2004 29.92 30.17 29.89 29.95 1,153,500 -0.18(-0.60%)
Jan 07, 2004 30.25 30.33 30.05 30.12 887,700 -0.27(-0.90%)
Jan 06, 2004 30.33 30.43 30.08 30.40 532,900 +0.08(+0.26%)
Jan 05, 2004 30.25 30.49 30.04 30.32 702,700 +0.07(+0.23%)
Jan 02, 2004 30.26 30.65 30.17 30.25 424,200 -0.02(-0.08%)
Dec 31, 2003 30.12 30.42 30.08 30.27 384,700 -0.01(-0.02%)
Dec 30, 2003 30.05 30.29 29.95 30.28 679,600 +0.18(+0.60%)
Dec 29, 2003 30.02 30.25 30.02 30.10 386,900 +0.10(+0.33%)
Dec 26, 2003 30.01 30.08 29.95 30.00 92,200 -0.01(-0.05%)
Dec 24, 2003 29.88 30.11 29.86 30.01 133,500 -0.02(-0.05%)
Dec 23, 2003 30.14 30.24 29.97 30.03 436,400 -0.05(-0.18%)
Dec 22, 2003 29.47 30.12 29.42 30.08 700,400 +0.61(+2.09%)
Dec 19, 2003 29.17 29.50 29.00 29.47 512,100 +0.37(+1.27%)
Dec 18, 2003 29.02 29.24 28.97 29.10 432,000 +0.10(+0.36%)
Dec 17, 2003 29.07 29.08 28.79 29.00 392,200 -0.12(-0.41%)
Dec 16, 2003 28.69 29.11 28.69 29.11 393,100 +0.38(+1.34%)
Dec 15, 2003 29.23 29.25 28.68 28.73 470,500 -0.36(-1.24%)
Dec 12, 2003 28.95 29.08 28.83 29.09 276,200 +0.13(+0.45%)
Dec 11, 2003 28.71 29.00 28.71 28.96 314,000 +0.25(+0.87%)
Dec 10, 2003 28.54 28.81 28.54 28.71 676,800 +0.17(+0.61%)
Dec 09, 2003 28.92 28.92 28.49 28.54 300,900 -0.27(-0.95%)
Dec 08, 2003 28.77 28.98 28.62 28.81 314,700 +0.00(+0.00%)
Dec 05, 2003 28.75 28.91 28.41 28.81 244,400 +0.01(+0.05%)
Dec 04, 2003 29.12 29.12 28.80 28.80 365,900 -0.26(-0.89%)
Dec 03, 2003 28.84 29.29 28.83 29.05 545,800 +0.34(+1.18%)
Dec 02, 2003 28.85 28.92 28.67 28.71 453,700 -0.12(-0.43%)
Dec 01, 2003 28.67 28.90 28.64 28.84 348,600 +0.20(+0.70%)
Nov 28, 2003 28.62 28.73 28.42 28.64 106,900 -0.06(-0.19%)
Nov 26, 2003 28.91 28.91 28.45 28.70 273,600 -0.09(-0.30%)
Nov 25, 2003 28.40 28.96 28.36 28.78 305,100 +0.29(+1.00%)
Nov 24, 2003 28.12 28.79 28.12 28.50 349,100 +0.12(+0.44%)
Nov 21, 2003 28.16 28.49 28.21 28.37 211,600 +0.21(+0.75%)
Nov 20, 2003 27.88 28.36 27.81 28.16 505,500 +0.00(+0.02%)
Nov 19, 2003 28.12 28.31 27.98 28.16 292,100 +0.04(+0.14%)
Nov 18, 2003 28.54 28.80 28.08 28.11 331,900 -0.48(-1.66%)
Nov 17, 2003 28.50 28.67 28.30 28.59 314,600 +0.04(+0.12%)
Nov 14, 2003 28.91 28.93 28.58 28.55 467,500 -0.24(-0.85%)
Nov 13, 2003 28.79 28.92 28.55 28.80 462,200 +0.02(+0.09%)
Nov 12, 2003 28.38 28.84 28.38 28.77 776,300 +0.38(+1.32%)
Nov 11, 2003 28.62 28.62 28.36 28.40 266,100 -0.23(-0.79%)
Nov 10, 2003 28.90 28.90 28.54 28.62 494,100 -0.25(-0.88%)
Nov 07, 2003 28.93 29.02 28.86 28.88 434,400 -0.10(-0.35%)
Nov 06, 2003 28.90 29.02 28.74 28.98 341,100 +0.04(+0.14%)
Nov 05, 2003 29.00 28.99 28.88 28.94 408,300 -0.07(-0.24%)
Nov 04, 2003 29.00 29.04 28.82 29.01 685,200 -0.23(-0.77%)
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.