Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.02 51.74 50.18 50.75 6,774,200 -0.27(-0.53%)
Jun 28, 2007 51.17 51.38 50.48 51.02 3,987,909 -0.03(-0.06%)
Jun 27, 2007 50.91 51.32 49.44 51.05 8,012,913 +0.42(+0.82%)
Jun 26, 2007 51.12 51.17 50.13 50.63 7,233,933 +0.77(+1.54%)
Jun 25, 2007 51.77 51.83 49.47 49.87 5,964,520 -1.84(-3.55%)
Jun 22, 2007 51.82 52.05 51.54 51.70 5,051,173 -0.51(-0.97%)
Jun 21, 2007 52.41 52.53 50.76 52.21 8,094,471 -0.20(-0.39%)
Jun 20, 2007 54.66 54.75 52.24 52.41 5,925,678 -2.25(-4.12%)
Jun 19, 2007 54.24 54.73 53.88 54.66 1,969,261 +0.00(+0.00%)
Jun 18, 2007 55.60 55.64 54.54 54.66 2,216,108 -0.55(-0.99%)
Jun 15, 2007 55.12 55.58 55.09 55.21 2,585,031 +0.57(+1.05%)
Jun 14, 2007 54.52 55.12 54.50 54.64 1,607,570 +0.12(+0.22%)
Jun 13, 2007 54.66 54.71 53.44 54.52 3,427,301 +0.02(+0.03%)
Jun 12, 2007 55.74 55.75 54.48 54.50 3,444,583 -1.35(-2.41%)
Jun 11, 2007 56.04 56.39 55.80 55.85 1,733,322 -0.19(-0.33%)
Jun 08, 2007 55.60 56.04 55.11 56.04 2,748,582 -0.01(-0.01%)
Jun 07, 2007 58.09 57.71 55.95 56.04 3,905,424 -1.66(-2.88%)
Jun 06, 2007 58.46 58.47 57.24 57.71 3,086,937 +0.30(+0.53%)
Jun 05, 2007 57.36 59.00 57.03 57.41 5,141,749 -0.54(-0.93%)
Jun 04, 2007 56.61 58.46 56.61 57.94 3,236,834 +1.55(+2.75%)
Jun 01, 2007 57.40 57.54 56.23 56.39 2,817,292 -0.43(-0.76%)
May 31, 2007 59.21 59.48 56.78 56.83 3,958,255 -2.37(-4.01%)
May 30, 2007 57.81 59.26 56.72 59.20 3,781,393 +1.39(+2.40%)
May 29, 2007 56.97 57.87 56.88 57.81 2,210,655 +0.84(+1.47%)
May 25, 2007 57.12 57.72 56.75 56.97 1,973,060 -0.07(-0.11%)
May 24, 2007 58.17 60.12 56.88 57.04 3,630,747 -1.79(-3.05%)
May 23, 2007 56.09 58.88 55.97 58.83 7,297,800 +3.32(+5.98%)
May 22, 2007 55.70 55.86 55.05 55.51 2,154,753 -0.18(-0.32%)
May 21, 2007 55.48 56.28 55.28 55.69 2,429,372 +0.48(+0.87%)
May 18, 2007 54.75 55.40 54.53 55.21 1,679,414 +0.46(+0.83%)
May 17, 2007 55.63 55.63 54.59 54.75 2,684,676 -0.86(-1.55%)
May 16, 2007 54.39 55.67 54.39 55.62 2,516,750 +1.05(+1.93%)
May 15, 2007 55.45 55.81 54.55 54.57 2,573,524 -0.88(-1.59%)
May 14, 2007 55.56 56.03 55.11 55.45 2,019,268 -0.11(-0.21%)
May 11, 2007 54.62 55.86 54.44 55.56 1,780,204 +0.96(+1.76%)
May 10, 2007 55.24 56.06 54.60 54.60 2,618,781 -1.37(-2.45%)
May 09, 2007 55.48 56.45 54.95 55.97 3,119,187 +0.30(+0.54%)
May 08, 2007 53.29 55.92 53.24 55.67 3,957,765 +2.18(+4.07%)
May 07, 2007 54.50 54.50 53.32 53.49 2,434,520 -1.13(-2.06%)
May 04, 2007 54.54 54.84 54.11 54.62 2,536,575 +0.47(+0.87%)
May 03, 2007 54.00 54.82 53.73 54.14 2,651,032 +0.21(+0.39%)
May 02, 2007 53.21 54.09 53.03 53.93 2,777,309 +0.51(+0.96%)
May 01, 2007 53.95 54.28 53.16 53.42 3,574,614 -0.53(-0.98%)
Apr 30, 2007 55.02 55.02 53.89 53.95 2,133,744 -0.81(-1.48%)
Apr 27, 2007 54.96 55.39 54.53 54.75 2,554,757 -0.68(-1.22%)
Apr 26, 2007 55.65 56.02 55.28 55.43 2,312,567 -0.42(-0.76%)
Apr 25, 2007 56.87 57.51 54.27 55.86 5,585,251 +0.38(+0.69%)
Apr 24, 2007 55.68 56.96 54.93 55.47 4,259,731 +0.73(+1.34%)
Apr 23, 2007 55.60 55.86 54.70 54.74 2,774,272 -0.81(-1.45%)
Apr 20, 2007 56.20 56.20 55.05 55.55 2,422,548 +0.08(+0.15%)
Apr 19, 2007 55.32 56.10 54.93 55.46 2,147,349 +0.07(+0.12%)
Apr 18, 2007 55.07 56.30 54.22 55.40 5,189,694 -0.41(-0.73%)
Apr 17, 2007 53.91 58.24 53.86 55.81 13,759,704 +2.19(+4.08%)
Apr 16, 2007 53.02 53.67 52.21 53.62 9,660,375 +2.38(+4.65%)
Apr 13, 2007 50.82 51.36 50.68 51.24 6,257,464 +0.64(+1.26%)
Apr 12, 2007 49.57 50.67 49.35 50.60 6,623,077 +1.15(+2.33%)
Apr 11, 2007 49.25 49.51 48.88 49.45 4,334,818 +0.35(+0.71%)
Apr 10, 2007 50.43 50.49 48.96 49.10 4,506,369 -1.31(-2.59%)
Apr 09, 2007 49.86 50.48 49.81 50.41 3,029,086 +0.55(+1.10%)
Apr 05, 2007 49.69 49.93 49.41 49.86 2,221,746 +0.05(+0.10%)
Apr 04, 2007 50.09 50.13 49.72 49.81 2,490,655 -0.28(-0.55%)
Apr 03, 2007 50.03 50.47 49.65 50.09 3,115,249 +0.09(+0.18%)
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.