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, 2008 34.56 35.56 33.34 34.78 9,475,659 -0.26(-0.74%)
Jan 30, 2008 35.90 36.58 34.95 35.04 4,803,980 -0.94(-2.61%)
Jan 29, 2008 35.66 36.15 34.75 35.98 2,800,126 +0.61(+1.72%)
Jan 28, 2008 36.32 36.43 34.92 35.37 4,044,596 -0.64(-1.78%)
Jan 25, 2008 37.08 38.00 35.89 36.01 4,048,677 -0.63(-1.72%)
Jan 24, 2008 35.89 38.00 35.89 36.64 6,979,587 +1.04(+2.92%)
Jan 23, 2008 33.28 35.83 32.46 35.60 11,343,102 +1.24(+3.61%)
Jan 22, 2008 32.16 34.51 31.64 34.36 9,314,492 +0.73(+2.17%)
Jan 21, 2008 35.13 35.16 32.86 33.63 0 +0.00(+0.00%)
Jan 18, 2008 35.13 35.16 32.86 33.63 7,357,407 -1.24(-3.56%)
Jan 17, 2008 36.53 37.26 34.61 34.87 6,502,488 -1.62(-4.44%)
Jan 16, 2008 35.53 37.67 35.17 36.49 6,360,208 +0.73(+2.04%)
Jan 15, 2008 36.06 37.45 34.90 35.76 6,369,563 -0.21(-0.58%)
Jan 14, 2008 35.59 36.24 35.41 35.97 3,663,744 +0.96(+2.74%)
Jan 11, 2008 34.65 35.21 33.96 35.01 4,184,650 +0.11(+0.32%)
Jan 10, 2008 33.17 35.47 32.57 34.90 6,035,790 +1.72(+5.18%)
Jan 09, 2008 33.45 34.03 32.42 33.18 4,713,794 -0.12(-0.36%)
Jan 08, 2008 34.53 35.45 33.30 33.30 4,363,008 -0.99(-2.89%)
Jan 07, 2008 33.50 34.65 33.25 34.29 4,256,158 +1.05(+3.16%)
Jan 04, 2008 34.00 34.00 32.74 33.24 4,892,474 -1.03(-3.01%)
Jan 03, 2008 35.46 35.46 34.12 34.27 3,071,537 -0.79(-2.25%)
Jan 02, 2008 36.08 36.08 34.72 35.06 3,337,861 -0.64(-1.79%)
Jan 01, 2008 35.90 36.25 35.30 35.70 0 +0.00(+0.00%)
Dec 31, 2007 35.90 36.25 35.30 35.70 2,483,932 -0.16(-0.45%)
Dec 28, 2007 36.11 36.43 35.73 35.86 2,782,598 -0.23(-0.64%)
Dec 27, 2007 36.46 36.90 36.03 36.09 2,165,298 -0.64(-1.74%)
Dec 26, 2007 37.50 37.53 36.05 36.73 2,710,159 -1.00(-2.65%)
Dec 24, 2007 37.15 38.04 37.10 37.73 1,164,190 +0.58(+1.56%)
Dec 21, 2007 37.80 38.14 36.86 37.15 4,725,224 -0.14(-0.38%)
Dec 20, 2007 38.22 38.22 36.68 37.29 6,440,563 -0.72(-1.89%)
Dec 19, 2007 38.61 38.79 37.57 38.01 3,207,972 -0.29(-0.76%)
Dec 18, 2007 37.72 38.48 37.58 38.30 4,046,668 +0.93(+2.49%)
Dec 17, 2007 38.39 38.40 37.20 37.37 3,611,772 -1.11(-2.88%)
Dec 14, 2007 38.55 39.30 37.82 38.48 3,641,525 +0.02(+0.05%)
Dec 13, 2007 38.37 38.58 37.37 38.46 4,343,963 +0.06(+0.16%)
Dec 12, 2007 40.16 41.05 37.99 38.40 5,509,962 -0.80(-2.04%)
Dec 11, 2007 41.29 41.29 39.12 39.20 3,643,777 -1.77(-4.32%)
Dec 10, 2007 40.37 42.09 39.95 40.97 3,225,245 +1.04(+2.60%)
Dec 07, 2007 39.62 40.82 39.50 39.93 4,551,220 +0.46(+1.17%)
Dec 06, 2007 38.19 39.57 37.13 39.47 4,708,544 +1.55(+4.09%)
Dec 05, 2007 37.00 38.00 36.73 37.92 3,576,830 +1.50(+4.12%)
Dec 04, 2007 36.48 36.70 35.65 36.42 3,376,682 -0.21(-0.57%)
Dec 03, 2007 38.10 38.35 36.38 36.63 3,744,287 -1.03(-2.73%)
Nov 30, 2007 37.66 40.15 37.46 37.66 4,870,433 +1.10(+3.01%)
Nov 29, 2007 37.74 37.74 36.16 36.56 3,303,127 -1.23(-3.25%)
Nov 28, 2007 35.75 38.25 35.75 37.79 4,463,694 +2.40(+6.78%)
Nov 27, 2007 36.07 36.47 35.05 35.39 4,239,160 -0.42(-1.17%)
Nov 26, 2007 37.51 37.51 35.76 35.81 2,714,782 -1.43(-3.84%)
Nov 23, 2007 36.10 37.45 35.84 37.24 1,452,279 +1.45(+4.05%)
Nov 21, 2007 36.43 36.50 35.61 35.79 4,938,805 -0.87(-2.37%)
Nov 20, 2007 37.05 37.05 35.50 36.66 8,219,987 -0.25(-0.68%)
Nov 19, 2007 39.78 39.78 36.79 36.91 5,884,817 -1.20(-3.15%)
Nov 16, 2007 37.99 38.52 37.25 38.11 4,655,848 +0.26(+0.69%)
Nov 15, 2007 39.80 39.92 37.61 37.85 7,155,000 -1.95(-4.90%)
Nov 14, 2007 41.59 41.70 39.52 39.80 5,247,700 -1.64(-3.96%)
Nov 13, 2007 40.01 41.57 40.01 41.44 4,668,050 +1.84(+4.65%)
Nov 12, 2007 38.66 41.01 38.45 39.60 6,090,445 +0.95(+2.46%)
Nov 09, 2007 37.25 39.55 37.25 38.65 6,055,903 +0.61(+1.60%)
Nov 08, 2007 39.19 39.24 37.00 38.04 8,664,299 -0.96(-2.46%)
Nov 07, 2007 40.12 40.49 38.75 39.00 10,331,891 -2.10(-5.11%)
Nov 06, 2007 40.95 41.30 38.89 41.10 6,956,545 +0.18(+0.44%)
Nov 05, 2007 40.99 41.44 40.13 40.92 5,215,189 -0.13(-0.32%)
Nov 02, 2007 41.90 42.05 40.57 41.05 5,504,900 -0.97(-2.31%)
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.