Skip to main content

Moody's Corp (NY: MCO )

491.93 +7.26 (+1.50%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.21 11.27 11.12 11.21 1,402,926 -0.06(-0.53%)
Sep 29, 2003 11.17 11.44 11.12 11.27 1,583,838 +0.07(+0.66%)
Sep 26, 2003 11.15 11.21 11.11 11.20 1,402,926 +0.07(+0.64%)
Sep 25, 2003 11.16 11.22 11.13 11.13 1,068,067 -0.00(-0.04%)
Sep 24, 2003 11.18 11.21 11.10 11.13 1,782,645 +0.03(+0.26%)
Sep 23, 2003 11.07 11.06 11.01 11.10 1,211,718 +0.03(+0.28%)
Sep 22, 2003 10.99 11.11 10.96 11.07 1,314,921 +0.03(+0.24%)
Sep 19, 2003 10.89 11.04 10.88 11.04 1,620,608 +0.16(+1.50%)
Sep 18, 2003 10.73 10.96 10.72 10.88 1,200,196 +0.14(+1.29%)
Sep 17, 2003 10.67 10.75 10.64 10.74 1,082,775 +0.08(+0.71%)
Sep 16, 2003 10.62 10.73 10.56 10.67 1,679,687 +0.08(+0.71%)
Sep 15, 2003 10.53 10.64 10.53 10.59 1,190,391 +0.00(+0.00%)
Sep 12, 2003 10.50 10.61 10.48 10.59 1,216,621 +0.06(+0.54%)
Sep 11, 2003 10.54 10.60 10.50 10.53 1,823,828 +0.01(+0.08%)
Sep 10, 2003 10.55 10.68 10.49 10.53 1,631,149 +0.00(+0.00%)
Sep 09, 2003 10.68 10.69 10.49 10.53 2,914,448 -0.20(-1.88%)
Sep 08, 2003 10.81 10.86 10.70 10.73 962,903 -0.03(-0.27%)
Sep 05, 2003 10.83 10.89 10.71 10.76 849,649 -0.11(-1.01%)
Sep 04, 2003 10.88 10.90 10.78 10.87 861,906 -0.01(-0.09%)
Sep 03, 2003 10.77 10.93 10.75 10.88 1,442,393 +0.10(+0.97%)
Sep 02, 2003 10.60 10.79 10.59 10.77 1,067,086 +0.20(+1.85%)
Aug 29, 2003 10.51 10.61 10.50 10.58 819,987 +0.02(+0.23%)
Aug 28, 2003 10.50 10.57 10.49 10.55 838,863 +0.07(+0.68%)
Aug 27, 2003 10.44 10.52 10.42 10.48 952,116 +0.00(+0.04%)
Aug 26, 2003 10.46 10.50 10.39 10.48 1,000,164 +0.01(+0.14%)
Aug 25, 2003 10.49 10.55 10.42 10.46 832,244 -0.06(-0.56%)
Aug 22, 2003 10.71 10.73 10.48 10.52 739,827 -0.15(-1.41%)
Aug 21, 2003 10.73 10.81 10.66 10.67 645,694 -0.06(-0.55%)
Aug 20, 2003 10.64 10.79 10.62 10.73 1,287,711 +0.10(+0.98%)
Aug 19, 2003 10.68 10.69 10.53 10.63 1,029,090 -0.04(-0.36%)
Aug 18, 2003 10.64 10.71 10.61 10.67 587,106 +0.01(+0.06%)
Aug 15, 2003 10.63 10.68 10.57 10.66 398,349 +0.02(+0.21%)
Aug 14, 2003 10.56 10.66 10.50 10.64 863,376 +0.13(+1.24%)
Aug 13, 2003 10.59 10.62 10.42 10.51 897,941 -0.04(-0.42%)
Aug 12, 2003 10.52 10.56 10.47 10.55 963,393 +0.04(+0.35%)
Aug 11, 2003 10.42 10.53 10.39 10.52 1,234,761 +0.06(+0.60%)
Aug 08, 2003 10.35 10.47 10.32 10.45 1,203,873 +0.12(+1.14%)
Aug 07, 2003 10.31 10.36 10.21 10.34 1,100,425 +0.01(+0.06%)
Aug 06, 2003 10.24 10.38 10.17 10.33 2,599,446 +0.03(+0.30%)
Aug 05, 2003 10.40 10.42 10.27 10.30 1,220,053 -0.09(-0.84%)
Aug 04, 2003 10.42 10.46 10.28 10.39 2,284,933 -0.04(-0.35%)
Aug 01, 2003 10.55 10.56 10.40 10.42 1,878,494 -0.13(-1.20%)
Jul 31, 2003 10.50 10.74 10.48 10.55 2,001,798 +0.04(+0.41%)
Jul 30, 2003 10.61 10.63 10.48 10.51 1,120,772 -0.09(-0.87%)
Jul 29, 2003 10.77 10.81 10.53 10.60 1,649,045 -0.17(-1.57%)
Jul 28, 2003 10.78 10.84 10.69 10.77 1,504,903 -0.01(-0.13%)
Jul 25, 2003 10.65 10.82 10.61 10.78 1,283,543 +0.13(+1.23%)
Jul 24, 2003 10.86 10.89 10.65 10.65 1,878,984 -0.16(-1.47%)
Jul 23, 2003 10.89 10.91 10.71 10.81 2,966,908 +0.05(+0.44%)
Jul 22, 2003 10.80 10.84 10.72 10.76 2,420,740 -0.01(-0.13%)
Jul 21, 2003 10.81 10.82 10.67 10.78 977,366 -0.03(-0.26%)
Jul 18, 2003 10.81 10.86 10.74 10.81 1,405,622 -0.00(-0.02%)
Jul 17, 2003 11.00 11.00 10.79 10.81 1,528,682 -0.19(-1.72%)
Jul 16, 2003 11.28 11.28 10.94 11.00 2,592,337 -0.24(-2.18%)
Jul 15, 2003 11.37 11.40 11.22 11.24 1,502,942 -0.13(-1.18%)
Jul 14, 2003 11.41 11.47 11.36 11.38 1,178,869 +0.04(+0.32%)
Jul 11, 2003 11.36 11.43 11.30 11.34 1,823,828 +0.00(+0.00%)
Jul 10, 2003 11.39 11.41 11.22 11.34 1,091,845 -0.07(-0.57%)
Jul 09, 2003 11.52 11.59 11.22 11.41 2,717,602 -0.12(-1.01%)
Jul 08, 2003 11.26 11.58 11.25 11.52 2,315,330 +0.31(+2.73%)
Jul 07, 2003 10.99 11.27 10.98 11.22 1,574,032 +0.21(+1.93%)
Jul 03, 2003 10.90 11.07 10.89 11.00 915,591 +0.13(+1.20%)
Jul 02, 2003 10.63 10.89 10.63 10.87 1,907,175 +0.10(+0.93%)
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.