Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 53.98 54.34 52.98 52.99 2,074,066 -0.99(-1.83%)
Jan 30, 2006 53.68 53.98 53.50 53.98 974,000 +0.49(+0.91%)
Jan 27, 2006 53.22 53.84 52.97 53.49 990,848 +0.39(+0.74%)
Jan 26, 2006 52.97 53.46 52.97 53.10 1,540,882 +0.35(+0.67%)
Jan 25, 2006 53.48 53.56 52.67 52.75 1,385,180 -0.64(-1.19%)
Jan 24, 2006 53.10 53.73 52.77 53.38 2,180,655 +0.71(+1.35%)
Jan 23, 2006 52.51 52.95 51.82 52.67 2,159,624 +1.46(+2.84%)
Jan 20, 2006 52.05 52.17 51.12 51.22 2,464,813 -1.11(-2.13%)
Jan 19, 2006 52.24 52.60 51.96 52.33 1,680,212 +0.08(+0.16%)
Jan 18, 2006 52.68 52.89 51.99 52.25 1,952,899 -0.55(-1.05%)
Jan 17, 2006 52.30 53.04 51.84 52.80 2,376,626 -0.94(-1.74%)
Jan 13, 2006 54.49 54.71 53.61 53.73 1,948,836 -0.69(-1.28%)
Jan 12, 2006 54.94 54.94 54.35 54.43 1,177,379 -0.51(-0.93%)
Jan 11, 2006 54.41 54.98 54.19 54.94 1,924,579 +0.52(+0.95%)
Jan 10, 2006 53.95 54.46 53.87 54.42 1,773,537 +0.47(+0.87%)
Jan 09, 2006 53.06 53.99 52.86 53.95 1,881,800 +0.86(+1.62%)
Jan 06, 2006 52.85 53.16 52.79 53.09 1,031,118 +0.27(+0.51%)
Jan 05, 2006 52.43 52.86 52.43 52.82 1,134,361 +0.19(+0.37%)
Jan 04, 2006 52.81 53.11 52.40 52.63 1,638,150 -0.06(-0.11%)
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.