Moody's Corp (NY: MCO )

287.44 USD +9.43 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 64.50 64.93 63.31 63.32 1,735,700 -1.18(-1.83%)
Jan 30, 2006 64.15 64.50 63.93 64.50 815,100 +0.58(+0.91%)
Jan 27, 2006 63.60 64.34 63.30 63.92 829,200 +0.47(+0.74%)
Jan 26, 2006 63.30 63.88 63.30 63.45 1,289,500 +0.42(+0.67%)
Jan 25, 2006 63.90 64.00 62.94 63.03 1,159,200 -0.76(-1.19%)
Jan 24, 2006 63.45 64.21 63.06 63.79 1,824,900 +0.85(+1.35%)
Jan 23, 2006 62.75 63.27 61.92 62.94 1,807,300 +1.74(+2.84%)
Jan 20, 2006 62.20 62.34 61.09 61.20 2,062,700 -1.33(-2.13%)
Jan 19, 2006 62.42 62.86 62.09 62.53 1,406,100 +0.10(+0.16%)
Jan 18, 2006 62.95 63.20 62.13 62.43 1,634,300 -0.66(-1.05%)
Jan 17, 2006 62.50 63.38 61.94 63.09 1,988,900 -1.12(-1.74%)
Jan 13, 2006 65.11 65.38 64.06 64.21 1,630,900 -0.83(-1.28%)
Jan 12, 2006 65.65 65.65 64.95 65.04 985,300 -0.61(-0.93%)
Jan 11, 2006 65.02 65.70 64.76 65.65 1,610,600 +0.62(+0.95%)
Jan 10, 2006 64.47 65.08 64.37 65.03 1,484,200 +0.56(+0.87%)
Jan 09, 2006 63.40 64.51 63.17 64.47 1,574,800 +1.03(+1.62%)
Jan 06, 2006 63.15 63.52 63.08 63.44 862,900 +0.32(+0.51%)
Jan 05, 2006 62.65 63.16 62.65 63.12 949,300 +0.23(+0.37%)
Jan 04, 2006 63.10 63.46 62.61 62.89 1,370,900 -0.07(-0.11%)
Jan 03, 2006 61.67 63.02 61.56 62.96 1,554,100 +1.54(+2.51%)
Dec 30, 2005 61.58 61.72 61.24 61.42 658,700 -0.26(-0.42%)
Dec 29, 2005 62.13 62.39 61.68 61.68 697,000 -0.20(-0.32%)
Dec 28, 2005 62.20 62.20 61.41 61.88 536,200 +0.05(+0.08%)
Dec 27, 2005 62.20 62.35 61.41 61.83 686,500 -0.29(-0.47%)
Dec 23, 2005 62.10 62.21 61.79 62.12 611,200 -0.01(-0.02%)
Dec 22, 2005 62.30 62.30 61.70 62.13 1,233,800 -0.17(-0.27%)
Dec 21, 2005 61.95 62.30 61.88 62.30 1,334,000 +0.43(+0.70%)
Dec 20, 2005 61.52 62.15 61.46 61.87 1,387,900 +0.45(+0.73%)
Dec 19, 2005 61.50 61.69 60.89 61.42 1,417,600 -0.08(-0.13%)
Dec 16, 2005 61.50 61.67 61.33 61.50 1,608,100 +0.04(+0.07%)
Dec 15, 2005 61.50 62.50 61.22 61.46 1,187,400 -0.23(-0.37%)
Dec 14, 2005 61.30 61.75 61.00 61.69 1,576,100 +0.39(+0.64%)
Dec 13, 2005 60.10 61.50 60.04 61.30 1,617,400 +1.10(+1.83%)
Dec 12, 2005 60.90 61.42 60.01 60.20 1,349,200 -0.43(-0.71%)
Dec 09, 2005 60.43 60.91 60.02 60.63 868,800 +0.46(+0.76%)
Dec 08, 2005 59.80 60.50 59.68 60.17 941,100 +0.51(+0.85%)
Dec 07, 2005 60.05 60.50 59.56 59.66 1,286,200 -0.39(-0.65%)
Dec 06, 2005 60.50 61.05 59.95 60.05 1,628,300 +0.00(+0.00%)
Dec 05, 2005 60.25 60.56 59.77 60.05 985,200 -0.08(-0.13%)
Dec 02, 2005 59.90 60.50 59.34 60.13 1,135,900 -0.02(-0.03%)
Dec 01, 2005 60.18 60.40 59.95 60.15 1,692,300 +0.00(+0.00%)
Nov 30, 2005 60.16 60.78 59.93 60.15 1,608,500 +0.13(+0.22%)
Nov 29, 2005 60.25 60.27 59.75 60.02 1,631,200 -0.43(-0.71%)
Nov 28, 2005 59.60 60.53 59.44 60.45 1,964,500 +1.13(+1.90%)
Nov 25, 2005 59.19 59.44 58.92 59.32 420,000 +0.23(+0.39%)
Nov 23, 2005 59.00 59.15 58.76 59.09 1,010,900 +0.09(+0.15%)
Nov 22, 2005 58.67 59.21 58.48 59.00 1,380,900 +0.10(+0.17%)
Nov 21, 2005 58.18 59.06 58.15 58.90 961,700 +0.75(+1.29%)
Nov 18, 2005 59.00 59.05 57.96 58.15 1,469,300 -0.24(-0.41%)
Nov 17, 2005 56.36 58.48 56.30 58.39 1,612,000 +2.19(+3.90%)
Nov 16, 2005 56.00 56.26 55.80 56.20 1,030,900 +0.08(+0.14%)
Nov 15, 2005 56.15 56.48 55.69 56.12 1,245,400 +0.14(+0.25%)
Nov 14, 2005 55.75 56.36 55.61 55.98 876,000 +0.09(+0.16%)
Nov 11, 2005 55.75 56.17 55.50 55.89 978,100 -0.10(-0.18%)
Nov 10, 2005 54.56 56.45 54.56 55.99 1,002,200 +1.68(+3.09%)
Nov 09, 2005 54.84 54.90 54.31 54.31 952,500 -0.44(-0.80%)
Nov 08, 2005 54.10 54.89 54.10 54.75 978,500 +0.58(+1.07%)
Nov 07, 2005 53.45 54.24 53.50 54.17 643,500 +0.73(+1.37%)
Nov 04, 2005 53.31 53.99 53.02 53.44 717,000 +0.16(+0.30%)
Nov 03, 2005 53.49 53.95 53.18 53.28 939,600 -0.20(-0.37%)
Nov 02, 2005 52.47 53.76 52.20 53.48 1,165,200 +1.01(+1.92%)
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.