Moody's Corp (NY: MCO )

277.29 USD -1.26 (-0.45%)
Official Closing Price Updated: 4:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 84.15 84.50 83.48 83.78 827,200 -0.12(-0.14%)
Jan 28, 2005 83.98 84.12 83.53 83.90 1,552,400 -0.20(-0.24%)
Jan 27, 2005 82.95 84.26 82.83 84.10 1,583,000 +1.05(+1.26%)
Jan 26, 2005 82.30 83.21 82.00 83.05 676,200 +0.96(+1.17%)
Jan 25, 2005 80.75 82.80 80.69 82.09 1,972,200 -1.34(-1.61%)
Jan 24, 2005 84.50 84.50 83.24 83.43 1,423,800 -1.25(-1.48%)
Jan 21, 2005 85.60 85.75 84.65 84.68 775,000 -0.67(-0.79%)
Jan 20, 2005 85.28 85.78 85.01 85.35 999,200 +0.01(+0.01%)
Jan 19, 2005 84.60 85.73 84.53 85.34 1,788,400 +1.14(+1.35%)
Jan 18, 2005 84.10 84.50 83.47 84.20 919,400 +0.10(+0.12%)
Jan 14, 2005 83.36 84.35 83.21 84.10 958,200 +0.95(+1.14%)
Jan 13, 2005 83.50 84.00 83.10 83.15 1,127,000 -0.35(-0.42%)
Jan 12, 2005 83.34 83.78 81.67 83.50 1,407,800 +0.43(+0.52%)
Jan 11, 2005 83.50 84.02 83.07 83.07 1,086,800 -0.73(-0.87%)
Jan 10, 2005 83.05 84.59 82.96 83.80 1,010,000 +0.80(+0.96%)
Jan 07, 2005 83.50 83.60 82.89 83.00 669,600 -0.02(-0.02%)
Jan 06, 2005 82.90 83.16 82.74 83.02 1,021,400 -0.23(-0.28%)
Jan 05, 2005 83.41 83.62 82.87 83.25 983,000 -0.36(-0.43%)
Jan 04, 2005 84.89 85.06 82.88 83.61 1,072,600 -1.28(-1.51%)
Jan 03, 2005 86.80 86.80 84.75 84.89 1,329,600 -1.96(-2.26%)
Dec 31, 2004 87.20 87.71 86.66 86.85 658,400 -0.35(-0.40%)
Dec 30, 2004 86.51 87.72 86.50 87.20 866,600 +0.94(+1.09%)
Dec 29, 2004 85.50 86.72 85.35 86.26 737,200 +0.91(+1.07%)
Dec 28, 2004 84.75 85.35 84.71 85.35 543,200 +0.60(+0.71%)
Dec 27, 2004 85.16 85.36 84.75 84.75 1,546,400 -0.30(-0.35%)
Dec 23, 2004 85.41 85.45 85.05 85.05 566,200 -0.29(-0.34%)
Dec 22, 2004 85.65 86.60 85.18 85.34 1,216,200 +0.14(+0.16%)
Dec 21, 2004 84.52 85.48 84.49 85.20 800,000 +0.53(+0.63%)
Dec 20, 2004 84.14 84.89 84.14 84.67 843,800 +0.52(+0.62%)
Dec 17, 2004 83.25 84.31 82.97 84.15 1,549,400 +0.18(+0.21%)
Dec 16, 2004 83.99 84.24 83.12 83.97 1,379,000 -0.01(-0.01%)
Dec 15, 2004 83.20 84.07 82.88 83.98 683,400 +1.08(+1.30%)
Dec 14, 2004 83.15 83.20 82.70 82.90 783,200 -0.55(-0.66%)
Dec 13, 2004 83.45 83.79 83.20 83.45 861,400 +0.10(+0.12%)
Dec 10, 2004 82.55 83.68 82.26 83.35 683,600 +0.63(+0.76%)
Dec 09, 2004 81.41 82.84 81.11 82.72 567,400 +1.28(+1.57%)
Dec 08, 2004 81.76 82.05 81.31 81.44 616,600 -0.12(-0.15%)
Dec 07, 2004 82.80 82.80 81.39 81.56 742,000 -1.18(-1.43%)
Dec 06, 2004 83.19 83.51 82.58 82.74 789,800 -0.31(-0.37%)
Dec 03, 2004 83.17 83.77 82.85 83.05 724,400 -0.32(-0.38%)
Dec 02, 2004 82.83 83.84 82.76 83.37 1,377,800 +0.53(+0.64%)
Dec 01, 2004 80.80 82.98 80.60 82.84 1,556,400 +2.09(+2.59%)
Nov 30, 2004 80.51 81.25 80.34 80.75 1,335,200 +0.25(+0.31%)
Nov 29, 2004 81.50 81.51 80.26 80.50 1,340,800 -0.85(-1.04%)
Nov 26, 2004 81.42 81.79 81.30 81.35 297,000 -0.06(-0.07%)
Nov 24, 2004 80.97 81.72 80.97 81.41 814,800 +0.64(+0.79%)
Nov 23, 2004 80.55 81.01 80.04 80.77 1,367,000 +0.22(+0.27%)
Nov 22, 2004 79.75 80.92 79.49 80.55 1,592,600 +0.35(+0.44%)
Nov 19, 2004 81.23 81.39 80.20 80.20 1,511,800 -0.99(-1.22%)
Nov 18, 2004 81.90 82.08 80.92 81.19 1,071,600 -0.25(-0.31%)
Nov 17, 2004 81.11 82.39 81.10 81.44 1,269,000 +0.24(+0.30%)
Nov 16, 2004 80.67 81.49 80.37 81.20 886,200 +0.39(+0.48%)
Nov 15, 2004 80.10 80.92 79.88 80.81 863,000 +0.51(+0.64%)
Nov 12, 2004 79.67 80.32 79.24 80.30 1,110,400 +0.55(+0.69%)
Nov 11, 2004 80.05 80.45 79.59 79.75 1,145,200 +0.15(+0.19%)
Nov 10, 2004 79.87 80.16 79.48 79.60 1,078,000 -0.22(-0.28%)
Nov 09, 2004 79.90 80.19 79.73 79.82 1,105,800 +0.05(+0.06%)
Nov 08, 2004 79.50 80.92 79.30 79.77 1,413,600 +0.40(+0.50%)
Nov 05, 2004 79.80 79.83 78.89 79.37 1,105,000 -0.43(-0.54%)
Nov 04, 2004 79.45 79.94 79.30 79.80 1,279,800 +0.02(+0.03%)
Nov 03, 2004 79.38 79.88 79.17 79.78 1,506,600 +0.92(+1.17%)
Nov 02, 2004 78.31 79.72 78.05 78.86 1,404,600 +0.53(+0.68%)
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.