Skip to main content

Moody's Corp (NY: MCO )

393.68 +3.44 (+0.88%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 55.45 56.19 55.13 55.48 2,262,097 +0.50(+0.91%)
Oct 30, 2006 55.13 55.57 54.75 54.98 1,037,601 -0.18(-0.33%)
Oct 27, 2006 55.73 56.05 55.13 55.16 938,895 -0.44(-0.80%)
Oct 26, 2006 54.53 55.93 54.53 55.61 1,529,096 +1.11(+2.04%)
Oct 25, 2006 55.31 55.32 53.61 54.49 1,701,531 +0.58(+1.07%)
Oct 24, 2006 54.93 55.12 53.83 53.92 1,444,969 -1.42(-2.57%)
Oct 23, 2006 54.10 55.44 54.09 55.34 1,130,809 +0.80(+1.47%)
Oct 20, 2006 55.23 55.60 54.16 54.54 1,583,348 -0.33(-0.61%)
Oct 19, 2006 53.68 55.79 53.68 54.87 2,474,206 +1.59(+2.98%)
Oct 18, 2006 53.01 53.42 52.52 53.28 1,028,399 +0.69(+1.30%)
Oct 17, 2006 53.05 53.11 52.49 52.59 806,372 -0.45(-0.85%)
Oct 16, 2006 52.90 53.39 52.49 53.05 1,180,281 +0.53(+1.00%)
Oct 13, 2006 51.73 52.65 51.67 52.52 1,434,214 +0.97(+1.88%)
Oct 12, 2006 51.38 52.14 51.38 51.55 1,526,108 +0.15(+0.29%)
Oct 11, 2006 51.38 51.74 50.90 51.40 1,287,949 -0.11(-0.21%)
Oct 10, 2006 50.88 51.63 50.88 51.51 1,572,474 +0.54(+1.05%)
Oct 09, 2006 51.76 51.88 50.71 50.97 1,863,451 -0.89(-1.71%)
Oct 06, 2006 52.34 52.66 51.72 51.86 1,128,897 -0.86(-1.64%)
Oct 05, 2006 52.55 52.85 51.88 52.72 1,354,270 +0.04(+0.08%)
Oct 04, 2006 51.63 52.76 51.62 52.68 1,414,856 +0.98(+1.89%)
Oct 03, 2006 53.56 53.61 51.29 51.70 3,141,004 -2.07(-3.84%)
Oct 02, 2006 54.71 54.77 53.35 53.77 1,577,254 -0.95(-1.73%)
Sep 29, 2006 52.93 55.10 52.93 54.71 2,631,226 +2.02(+3.83%)
Sep 28, 2006 52.97 53.19 52.63 52.70 1,062,815 -0.39(-0.74%)
Sep 27, 2006 52.97 53.39 52.92 53.09 1,034,255 -0.24(-0.45%)
Sep 26, 2006 53.43 53.57 52.97 53.33 1,128,061 +0.04(+0.08%)
Sep 25, 2006 53.10 53.52 52.54 53.29 991,713 +0.47(+0.89%)
Sep 22, 2006 53.11 53.29 52.72 52.82 725,352 -0.28(-0.52%)
Sep 21, 2006 53.14 53.35 52.82 53.10 1,072,614 +0.17(+0.32%)
Sep 20, 2006 52.68 53.23 52.68 52.93 733,000 +0.44(+0.83%)
Sep 19, 2006 53.06 53.46 52.41 52.49 1,290,458 -0.54(-1.03%)
Sep 18, 2006 54.36 54.53 53.04 53.04 1,500,058 -1.08(-1.99%)
Sep 15, 2006 53.26 54.29 53.01 54.12 2,642,339 +1.23(+2.33%)
Sep 14, 2006 53.03 53.39 52.66 52.89 1,013,940 -0.14(-0.27%)
Sep 13, 2006 51.94 53.05 51.80 53.03 1,249,351 +1.00(+1.93%)
Sep 12, 2006 52.03 52.31 51.73 52.03 1,570,920 +0.00(+0.00%)
Sep 11, 2006 51.76 52.33 51.16 52.03 1,335,987 +0.27(+0.52%)
Sep 08, 2006 51.01 51.85 50.88 51.76 1,051,940 +1.05(+2.08%)
Sep 07, 2006 51.17 51.30 50.63 50.70 1,362,994 -0.65(-1.27%)
Sep 06, 2006 52.46 52.46 51.21 51.36 1,236,445 -1.19(-2.26%)
Sep 05, 2006 52.64 52.90 52.06 52.54 1,751,960 +0.19(+0.37%)
Sep 01, 2006 51.47 52.69 51.47 52.35 1,317,584 +1.15(+2.26%)
Aug 31, 2006 51.84 51.84 51.06 51.20 1,660,305 -0.38(-0.73%)
Aug 30, 2006 50.96 51.65 50.66 51.57 1,610,952 +0.79(+1.55%)
Aug 29, 2006 50.43 50.83 50.13 50.79 1,785,180 +0.54(+1.07%)
Aug 28, 2006 49.41 50.59 49.37 50.25 1,731,525 +0.88(+1.78%)
Aug 25, 2006 48.78 49.44 48.60 49.37 742,082 +0.43(+0.87%)
Aug 24, 2006 49.53 49.63 48.89 48.95 880,461 -0.59(-1.18%)
Aug 23, 2006 49.96 50.42 49.40 49.53 567,854 -0.43(-0.85%)
Aug 22, 2006 49.65 50.05 49.52 49.96 873,410 +0.31(+0.62%)
Aug 21, 2006 49.62 49.90 49.21 49.65 594,861 -0.25(-0.50%)
Aug 18, 2006 50.07 50.18 49.69 49.90 829,435 -0.17(-0.33%)
Aug 17, 2006 49.65 50.21 49.63 50.07 862,417 +0.29(+0.59%)
Aug 16, 2006 49.86 50.18 49.45 49.77 1,402,906 +0.28(+0.56%)
Aug 15, 2006 48.45 49.93 48.29 49.50 1,867,753 +1.77(+3.72%)
Aug 14, 2006 48.20 48.79 47.64 47.72 1,286,156 -0.14(-0.30%)
Aug 11, 2006 48.30 48.39 47.77 47.87 1,498,624 -0.66(-1.36%)
Aug 10, 2006 47.78 48.67 47.62 48.53 1,548,813 +0.28(+0.59%)
Aug 09, 2006 48.85 49.13 48.12 48.24 1,020,990 -0.39(-0.81%)
Aug 08, 2006 49.71 49.84 48.45 48.64 1,707,745 -0.88(-1.77%)
Aug 07, 2006 49.72 49.99 49.37 49.52 1,134,872 -0.12(-0.24%)
Aug 04, 2006 50.16 50.55 49.36 49.63 1,572,235 -0.08(-0.15%)
Aug 03, 2006 49.42 50.42 49.21 49.71 2,781,196 -0.59(-1.18%)
Aug 02, 2006 46.61 50.30 46.56 50.30 6,298,978 +5.02(+11.09%)
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.