Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 43.01 43.78 42.87 43.45 2,281,803 +0.28(+0.64%)
Oct 28, 2005 43.65 43.88 42.99 43.18 2,560,763 -1.20(-2.70%)
Oct 27, 2005 44.18 45.28 44.04 44.38 2,189,879 +0.20(+0.46%)
Oct 26, 2005 43.24 44.78 43.24 44.17 3,169,301 +1.37(+3.20%)
Oct 25, 2005 42.12 42.93 42.06 42.80 1,741,412 +0.69(+1.63%)
Oct 24, 2005 41.86 42.12 41.69 42.12 1,135,937 +0.35(+0.84%)
Oct 21, 2005 41.81 42.12 41.58 41.77 1,327,630 +0.17(+0.41%)
Oct 20, 2005 42.06 42.34 41.49 41.59 1,461,472 -0.47(-1.11%)
Oct 19, 2005 41.59 42.09 41.30 42.06 1,396,267 +0.37(+0.88%)
Oct 18, 2005 41.49 42.15 41.41 41.69 1,483,534 +0.33(+0.79%)
Oct 17, 2005 40.78 41.56 40.75 41.37 2,259,741 +0.56(+1.38%)
Oct 14, 2005 40.88 41.06 40.50 40.80 1,494,319 +0.07(+0.18%)
Oct 13, 2005 40.24 40.95 40.24 40.73 1,096,349 +0.17(+0.42%)
Oct 12, 2005 40.97 41.21 40.21 40.56 2,159,360 -0.46(-1.11%)
Oct 11, 2005 41.30 41.61 40.92 41.01 1,411,220 -0.28(-0.67%)
Oct 10, 2005 41.70 41.73 41.28 41.29 1,403,866 -0.33(-0.78%)
Oct 07, 2005 41.37 41.63 41.22 41.62 1,507,801 +0.29(+0.69%)
Oct 06, 2005 41.63 41.94 41.14 41.33 1,790,193 -0.29(-0.71%)
Oct 05, 2005 41.72 41.89 41.50 41.63 1,326,282 -0.10(-0.23%)
Oct 04, 2005 41.80 42.04 41.63 41.72 1,486,598 -0.15(-0.35%)
Oct 03, 2005 41.45 41.89 41.18 41.87 1,500,693 +0.20(+0.47%)
Sep 30, 2005 41.45 41.96 41.15 41.68 1,367,464 +0.23(+0.55%)
Sep 29, 2005 40.67 41.56 40.54 41.45 1,474,219 +0.86(+2.13%)
Sep 28, 2005 40.44 40.73 40.35 40.58 1,076,371 +0.15(+0.36%)
Sep 27, 2005 40.39 41.13 40.14 40.44 1,362,439 +0.07(+0.16%)
Sep 26, 2005 40.41 40.61 40.17 40.37 949,638 +0.04(+0.10%)
Sep 23, 2005 40.33 40.57 39.90 40.33 1,104,561 +0.07(+0.18%)
Sep 22, 2005 40.10 40.47 39.78 40.26 1,397,738 -0.07(-0.16%)
Sep 21, 2005 40.22 40.59 40.10 40.32 1,457,550 -0.04(-0.10%)
Sep 20, 2005 41.14 41.16 40.34 40.36 1,934,820 -0.78(-1.88%)
Sep 19, 2005 41.37 41.49 40.93 41.14 1,016,559 -0.20(-0.49%)
Sep 16, 2005 42.03 42.03 41.07 41.34 3,924,182 -0.69(-1.63%)
Sep 15, 2005 42.33 42.33 41.63 42.03 1,348,344 -0.14(-0.33%)
Sep 14, 2005 42.02 42.34 41.65 42.17 1,623,013 +0.55(+1.31%)
Sep 13, 2005 41.61 42.14 41.05 41.62 1,600,216 +0.17(+0.41%)
Sep 12, 2005 41.77 41.77 41.04 41.45 1,512,459 -0.51(-1.21%)
Sep 09, 2005 41.10 42.00 40.90 41.95 1,195,014 +0.94(+2.29%)
Sep 08, 2005 40.02 41.18 39.93 41.01 1,230,190 +0.46(+1.13%)
Sep 07, 2005 40.88 40.96 40.48 40.56 1,247,104 -0.49(-1.19%)
Sep 06, 2005 41.37 41.56 40.90 41.05 1,151,381 -0.05(-0.12%)
Sep 02, 2005 40.79 41.57 40.65 41.10 1,557,931 +0.34(+0.84%)
Sep 01, 2005 40.06 40.88 40.04 40.75 1,295,273 +0.69(+1.71%)
Aug 31, 2005 39.82 40.07 39.37 40.07 1,442,474 +0.25(+0.64%)
Aug 30, 2005 39.88 39.98 39.60 39.82 1,119,391 -0.06(-0.14%)
Aug 29, 2005 39.65 40.30 39.46 39.87 1,255,194 +0.07(+0.18%)
Aug 26, 2005 40.15 40.10 39.64 39.80 1,221,979 -0.34(-0.85%)
Aug 25, 2005 39.36 40.17 39.32 40.14 1,605,119 +0.84(+2.14%)
Aug 24, 2005 39.33 40.38 39.25 39.30 1,249,556 +0.02(+0.04%)
Aug 23, 2005 39.61 39.93 39.26 39.29 1,494,074 -0.38(-0.97%)
Aug 22, 2005 39.16 40.62 39.16 39.67 2,227,016 +0.92(+2.38%)
Aug 19, 2005 38.65 38.98 38.48 38.75 1,097,942 +0.38(+0.98%)
Aug 18, 2005 38.31 38.52 38.19 38.37 1,027,344 +0.03(+0.09%)
Aug 17, 2005 37.78 38.59 37.73 38.34 1,094,755 +0.33(+0.86%)
Aug 16, 2005 38.14 38.42 37.92 38.01 1,271,250 -0.13(-0.34%)
Aug 15, 2005 37.90 38.35 37.87 38.14 828,175 +0.07(+0.17%)
Aug 12, 2005 37.69 38.27 37.67 38.08 979,911 -0.06(-0.15%)
Aug 11, 2005 37.46 38.25 37.08 38.13 1,844,612 +0.24(+0.62%)
Aug 10, 2005 38.22 38.62 37.74 37.90 1,228,965 +0.03(+0.09%)
Aug 09, 2005 37.88 38.14 37.69 37.87 1,412,691 +0.06(+0.15%)
Aug 08, 2005 38.35 38.35 37.73 37.81 984,201 -0.53(-1.38%)
Aug 05, 2005 38.14 38.58 38.09 38.34 1,167,927 -0.50(-1.28%)
Aug 04, 2005 38.59 39.05 38.43 38.84 1,232,764 -0.02(-0.04%)
Aug 03, 2005 37.86 38.94 37.82 38.85 1,659,538 +0.42(+1.10%)
Aug 02, 2005 38.46 38.64 38.30 38.43 2,084,595 -0.02(-0.04%)
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.