Moody's Corp (NY: MCO )

274.89 USD -2.40 (-0.87%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 70.55 71.93 70.42 71.56 955,700 +0.96(+1.36%)
Jan 30, 2007 71.23 71.50 70.50 70.60 805,200 -0.64(-0.90%)
Jan 29, 2007 70.84 71.73 70.71 71.24 1,065,000 +0.49(+0.69%)
Jan 26, 2007 71.91 72.36 70.38 70.75 1,015,000 -1.07(-1.49%)
Jan 25, 2007 72.50 72.60 71.53 71.82 1,203,800 -0.56(-0.77%)
Jan 24, 2007 72.21 72.50 71.83 72.38 683,000 +0.02(+0.03%)
Jan 23, 2007 71.60 72.60 71.50 72.36 1,434,000 +0.61(+0.85%)
Jan 22, 2007 71.21 71.92 70.91 71.75 1,271,100 +0.41(+0.57%)
Jan 19, 2007 70.74 71.46 70.73 71.34 1,034,200 +0.66(+0.93%)
Jan 18, 2007 70.20 71.10 69.81 70.68 2,126,500 +0.14(+0.20%)
Jan 17, 2007 69.32 70.68 68.81 70.54 1,425,900 +1.18(+1.70%)
Jan 16, 2007 69.15 69.57 68.79 69.36 860,400 -0.01(-0.01%)
Jan 12, 2007 69.51 69.83 68.67 69.37 795,900 -0.42(-0.60%)
Jan 11, 2007 69.15 69.93 68.71 69.79 783,200 +0.87(+1.26%)
Jan 10, 2007 67.95 69.20 67.54 68.92 843,500 +0.72(+1.06%)
Jan 09, 2007 68.79 68.99 67.72 68.20 1,068,500 -0.56(-0.81%)
Jan 08, 2007 68.77 69.14 68.25 68.76 745,400 -0.02(-0.03%)
Jan 05, 2007 69.35 69.42 68.76 68.78 947,800 -1.03(-1.48%)
Jan 04, 2007 70.33 70.51 69.45 69.81 1,154,700 -0.51(-0.73%)
Jan 03, 2007 69.00 71.79 69.00 70.32 1,855,400 +1.26(+1.82%)
Dec 29, 2006 70.00 70.10 68.84 69.06 703,600 -0.99(-1.41%)
Dec 28, 2006 69.69 70.36 69.51 70.05 576,100 +0.01(+0.01%)
Dec 27, 2006 70.74 70.95 69.89 70.04 562,500 -0.28(-0.40%)
Dec 26, 2006 70.07 70.49 69.96 70.32 373,200 +0.24(+0.34%)
Dec 22, 2006 70.50 70.95 70.08 70.08 1,233,500 -0.39(-0.55%)
Dec 21, 2006 70.55 71.36 70.17 70.47 993,500 +0.11(+0.16%)
Dec 20, 2006 69.90 70.51 69.64 70.36 768,400 +0.46(+0.66%)
Dec 19, 2006 69.59 69.98 69.50 69.90 935,600 +0.21(+0.30%)
Dec 18, 2006 68.82 70.03 68.82 69.69 1,122,500 -0.13(-0.19%)
Dec 15, 2006 70.23 70.62 69.24 69.82 992,100 -0.30(-0.43%)
Dec 14, 2006 70.39 70.98 69.79 70.12 695,000 -0.16(-0.23%)
Dec 13, 2006 70.10 70.68 69.96 70.28 735,800 +0.70(+1.01%)
Dec 12, 2006 69.75 70.50 69.50 69.58 935,800 -0.07(-0.10%)
Dec 11, 2006 69.46 70.24 69.45 69.65 791,100 +0.19(+0.27%)
Dec 08, 2006 70.10 70.50 69.35 69.46 922,800 -0.55(-0.79%)
Dec 07, 2006 71.47 71.50 69.82 70.01 902,100 -1.48(-2.07%)
Dec 06, 2006 70.20 71.70 70.20 71.49 1,777,600 +1.30(+1.85%)
Dec 05, 2006 70.12 70.35 69.46 70.19 857,600 +0.06(+0.09%)
Dec 04, 2006 69.54 70.23 69.35 70.13 913,300 +0.83(+1.20%)
Dec 01, 2006 69.08 70.26 68.81 69.30 1,103,300 -0.18(-0.26%)
Nov 30, 2006 69.44 70.09 68.82 69.48 2,016,900 +0.20(+0.29%)
Nov 29, 2006 68.57 69.38 68.14 69.28 1,500,400 +0.78(+1.14%)
Nov 28, 2006 67.25 68.65 67.25 68.50 1,852,000 +0.74(+1.09%)
Nov 27, 2006 69.45 69.54 67.29 67.76 1,496,500 -1.97(-2.83%)
Nov 24, 2006 69.85 70.05 69.51 69.73 237,500 -0.21(-0.30%)
Nov 22, 2006 69.55 70.00 69.48 69.94 563,900 +0.51(+0.73%)
Nov 21, 2006 69.99 70.00 69.34 69.43 843,500 -0.31(-0.44%)
Nov 20, 2006 69.03 69.94 68.58 69.74 1,322,400 +0.86(+1.25%)
Nov 17, 2006 69.11 69.51 68.77 68.88 653,000 -0.42(-0.61%)
Nov 16, 2006 69.15 69.61 68.98 69.30 873,400 +0.51(+0.74%)
Nov 15, 2006 68.75 69.65 68.44 68.79 1,482,300 +0.25(+0.36%)
Nov 14, 2006 68.00 68.60 67.24 68.54 1,169,700 +0.57(+0.84%)
Nov 13, 2006 66.24 68.00 66.09 67.97 1,258,200 +1.73(+2.61%)
Nov 10, 2006 65.90 66.45 65.36 66.24 773,300 +0.07(+0.11%)
Nov 09, 2006 66.14 66.84 65.85 66.17 1,084,800 +0.10(+0.15%)
Nov 08, 2006 66.00 66.14 65.65 66.07 1,043,300 +0.05(+0.08%)
Nov 07, 2006 66.00 66.49 65.71 66.02 818,200 -0.04(-0.06%)
Nov 06, 2006 65.97 66.60 65.85 66.06 755,200 +0.28(+0.43%)
Nov 03, 2006 65.90 66.31 65.58 65.78 955,800 +0.23(+0.35%)
Nov 02, 2006 65.90 66.01 65.27 65.55 1,093,900 -0.35(-0.53%)
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.