Skip to main content

Moody's Corp (NY: MCO )

393.85 +3.61 (+0.92%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 36.44 37.28 36.08 36.59 4,548,691 +0.39(+1.09%)
Oct 30, 2007 36.23 36.82 35.99 36.19 2,628,720 -0.03(-0.09%)
Oct 29, 2007 36.75 36.88 35.78 36.23 3,679,821 -0.08(-0.23%)
Oct 26, 2007 37.03 37.29 33.89 36.31 15,380,706 +0.05(+0.14%)
Oct 25, 2007 37.19 38.19 36.26 36.26 9,620,544 -2.18(-5.66%)
Oct 24, 2007 38.35 39.35 37.41 38.44 10,403,734 -1.21(-3.06%)
Oct 23, 2007 39.81 40.09 39.21 39.65 3,909,257 +0.54(+1.37%)
Oct 22, 2007 38.21 39.92 38.08 39.11 3,279,981 +0.32(+0.82%)
Oct 19, 2007 39.37 39.82 38.69 38.80 4,201,549 -0.62(-1.57%)
Oct 18, 2007 39.58 39.70 39.13 39.41 2,982,192 -0.17(-0.42%)
Oct 17, 2007 40.24 40.44 38.91 39.58 4,358,809 -0.40(-1.00%)
Oct 16, 2007 40.08 40.19 39.47 39.98 2,950,286 -0.36(-0.89%)
Oct 15, 2007 41.18 41.18 40.07 40.34 3,845,565 -1.00(-2.41%)
Oct 12, 2007 41.26 41.97 41.04 41.34 2,374,349 +0.20(+0.49%)
Oct 11, 2007 42.77 42.90 40.52 41.14 4,620,031 -1.26(-2.98%)
Oct 10, 2007 43.16 43.38 42.02 42.40 3,222,263 -0.86(-1.99%)
Oct 09, 2007 43.20 43.33 42.28 43.26 3,432,460 +0.13(+0.31%)
Oct 08, 2007 43.99 44.36 42.97 43.13 3,217,364 -1.05(-2.39%)
Oct 05, 2007 43.75 44.93 43.63 44.18 4,123,995 +0.46(+1.05%)
Oct 04, 2007 45.23 45.47 43.26 43.72 4,636,761 -1.40(-3.10%)
Oct 03, 2007 44.15 46.85 43.98 45.12 6,934,349 +0.78(+1.76%)
Oct 02, 2007 43.99 45.11 43.43 44.34 8,821,939 +0.31(+0.70%)
Oct 01, 2007 42.18 44.04 41.78 44.03 4,179,800 +1.86(+4.40%)
Sep 28, 2007 41.93 42.96 41.67 42.18 4,398,362 +0.03(+0.06%)
Sep 27, 2007 39.88 42.98 39.72 42.15 8,642,812 +2.49(+6.29%)
Sep 26, 2007 38.42 39.87 37.78 39.66 5,403,341 +1.10(+2.87%)
Sep 25, 2007 39.06 39.35 38.25 38.55 4,396,331 -0.86(-2.19%)
Sep 24, 2007 40.61 40.65 38.94 39.41 4,934,072 -1.04(-2.57%)
Sep 21, 2007 39.98 40.81 39.88 40.45 3,483,008 +0.55(+1.38%)
Sep 20, 2007 40.75 41.31 39.69 39.90 4,037,466 -0.85(-2.09%)
Sep 19, 2007 40.13 41.83 40.01 40.75 5,622,431 +1.26(+3.18%)
Sep 18, 2007 35.98 40.06 35.98 39.50 10,844,682 +3.62(+10.10%)
Sep 17, 2007 37.19 37.48 35.50 35.88 3,670,022 -1.26(-3.40%)
Sep 14, 2007 36.96 38.39 36.34 37.14 3,409,875 -0.35(-0.94%)
Sep 13, 2007 37.04 37.88 36.40 37.49 4,935,537 +0.45(+1.22%)
Sep 12, 2007 37.09 37.52 36.90 37.04 3,080,060 -0.22(-0.58%)
Sep 11, 2007 37.02 37.82 36.99 37.26 3,950,723 +0.31(+0.84%)
Sep 10, 2007 37.44 37.72 36.82 36.95 3,719,972 -0.11(-0.29%)
Sep 07, 2007 37.66 37.93 37.00 37.05 5,078,186 -1.46(-3.80%)
Sep 06, 2007 38.04 38.96 37.54 38.52 3,843,908 +0.90(+2.40%)
Sep 05, 2007 38.41 38.58 37.46 37.62 5,244,647 -1.07(-2.77%)
Sep 04, 2007 38.29 39.16 38.16 38.69 6,181,870 +0.32(+0.83%)
Aug 31, 2007 38.50 38.79 37.85 38.37 4,077,391 +0.64(+1.69%)
Aug 30, 2007 38.03 38.57 37.28 37.73 3,803,262 -0.79(-2.06%)
Aug 29, 2007 37.99 38.53 37.33 38.53 3,638,116 +1.01(+2.70%)
Aug 28, 2007 38.21 39.06 37.41 37.52 4,705,831 -1.10(-2.86%)
Aug 27, 2007 38.66 39.38 38.42 38.62 5,098,621 -0.25(-0.65%)
Aug 24, 2007 38.41 39.15 38.41 38.87 7,130,087 +0.18(+0.45%)
Aug 23, 2007 39.52 40.25 38.41 38.70 8,143,310 -0.28(-0.73%)
Aug 22, 2007 39.35 40.41 38.61 38.98 9,434,725 -0.18(-0.45%)
Aug 21, 2007 37.58 40.38 37.26 39.16 13,664,237 +0.75(+1.96%)
Aug 20, 2007 41.26 41.39 37.78 38.40 16,401,817 -3.42(-8.18%)
Aug 17, 2007 42.53 44.95 39.66 41.83 10,668,900 +0.65(+1.59%)
Aug 16, 2007 40.18 41.91 36.56 41.17 20,206,542 +0.02(+0.04%)
Aug 15, 2007 41.26 42.22 40.24 41.16 10,584,321 -0.67(-1.60%)
Aug 14, 2007 43.86 44.29 41.05 41.83 13,765,704 -2.03(-4.64%)
Aug 13, 2007 46.85 47.11 43.54 43.86 6,852,971 -1.92(-4.19%)
Aug 10, 2007 46.44 46.64 44.09 45.77 8,247,564 -1.72(-3.61%)
Aug 09, 2007 46.33 48.93 46.03 47.49 6,601,339 -1.35(-2.76%)
Aug 08, 2007 47.47 50.12 46.86 48.84 7,893,219 +2.08(+4.46%)
Aug 07, 2007 44.90 46.98 44.39 46.75 6,608,246 +1.46(+3.21%)
Aug 06, 2007 44.65 45.41 43.81 45.30 6,939,117 +0.57(+1.27%)
Aug 03, 2007 45.37 47.91 44.72 44.73 9,822,628 -3.18(-6.64%)
Aug 02, 2007 45.60 48.75 45.60 47.91 11,028,807 +1.56(+3.36%)
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.