Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.21 35.36 34.93 35.06 1,976,917 -0.05(-0.14%)
Jan 28, 2005 35.14 35.20 34.95 35.11 3,710,066 -0.08(-0.24%)
Jan 27, 2005 34.71 35.26 34.66 35.19 3,783,197 +0.44(+1.26%)
Jan 26, 2005 34.44 34.82 34.31 34.75 1,616,044 +0.40(+1.17%)
Jan 25, 2005 33.79 34.65 33.76 34.35 4,713,342 -0.56(-1.61%)
Jan 24, 2005 35.36 35.36 34.83 34.91 3,402,726 -0.52(-1.48%)
Jan 21, 2005 35.82 35.88 35.42 35.43 1,852,165 -0.28(-0.78%)
Jan 20, 2005 35.68 35.89 35.57 35.71 2,387,978 +0.00(+0.01%)
Jan 19, 2005 35.40 35.87 35.37 35.71 4,274,080 +0.48(+1.35%)
Jan 18, 2005 35.19 35.36 34.93 35.23 2,197,265 +0.04(+0.12%)
Jan 14, 2005 34.88 35.29 34.82 35.19 2,289,993 +0.40(+1.14%)
Jan 13, 2005 34.94 35.15 34.77 34.79 2,693,407 -0.15(-0.42%)
Jan 12, 2005 34.87 35.06 34.17 34.94 3,364,488 +0.18(+0.52%)
Jan 11, 2005 34.94 35.16 34.76 34.76 2,597,333 -0.31(-0.87%)
Jan 10, 2005 34.75 35.39 34.71 35.06 2,413,789 +0.33(+0.96%)
Jan 07, 2005 34.94 34.98 34.68 34.73 1,600,270 -0.01(-0.02%)
Jan 06, 2005 34.69 34.80 34.62 34.74 2,441,034 -0.10(-0.28%)
Jan 05, 2005 34.90 34.99 34.68 34.83 2,349,262 -0.15(-0.43%)
Jan 04, 2005 35.52 35.59 34.68 34.98 2,563,396 -0.54(-1.51%)
Jan 03, 2005 36.32 36.32 35.46 35.52 3,177,598 -0.82(-2.26%)
Dec 31, 2004 36.49 36.70 36.26 36.34 1,573,504 -0.15(-0.40%)
Dec 30, 2004 36.20 36.70 36.19 36.49 2,071,079 +0.39(+1.09%)
Dec 29, 2004 35.78 36.29 35.71 36.09 1,761,827 +0.38(+1.07%)
Dec 28, 2004 35.46 35.71 35.45 35.71 1,298,188 +0.25(+0.71%)
Dec 27, 2004 35.63 35.72 35.46 35.46 3,695,727 -0.13(-0.35%)
Dec 23, 2004 35.74 35.75 35.59 35.59 1,353,156 -0.12(-0.34%)
Dec 22, 2004 35.84 36.24 35.64 35.71 2,906,585 +0.06(+0.16%)
Dec 21, 2004 35.37 35.77 35.35 35.65 1,911,912 +0.22(+0.63%)
Dec 20, 2004 35.21 35.52 35.21 35.43 2,016,589 +0.22(+0.62%)
Dec 17, 2004 34.83 35.28 34.72 35.21 3,702,896 +0.08(+0.21%)
Dec 16, 2004 35.14 35.25 34.78 35.14 3,295,659 -0.00(-0.01%)
Dec 15, 2004 34.81 35.18 34.68 35.14 1,633,251 +0.45(+1.30%)
Dec 14, 2004 34.79 34.81 34.60 34.69 1,871,762 -0.23(-0.66%)
Dec 13, 2004 34.92 35.06 34.81 34.92 2,058,651 +0.04(+0.12%)
Dec 10, 2004 34.54 35.01 34.42 34.88 1,633,729 +0.26(+0.76%)
Dec 09, 2004 34.06 34.66 33.94 34.61 1,356,024 +0.54(+1.57%)
Dec 08, 2004 34.21 34.33 34.02 34.08 1,473,606 -0.05(-0.15%)
Dec 07, 2004 34.65 34.65 34.06 34.13 1,773,299 -0.49(-1.43%)
Dec 06, 2004 34.81 34.94 34.55 34.62 1,887,535 -0.13(-0.37%)
Dec 03, 2004 34.80 35.05 34.67 34.75 1,731,236 -0.13(-0.38%)
Dec 02, 2004 34.66 35.08 34.63 34.88 3,292,791 +0.22(+0.64%)
Dec 01, 2004 33.81 34.72 33.73 34.66 3,719,626 +0.87(+2.59%)
Nov 30, 2004 33.69 34.00 33.62 33.79 3,190,982 +0.10(+0.31%)
Nov 29, 2004 34.10 34.11 33.58 33.68 3,204,365 -0.36(-1.04%)
Nov 26, 2004 34.07 34.22 34.02 34.04 709,797 -0.03(-0.07%)
Nov 24, 2004 33.88 34.19 33.88 34.06 1,947,283 +0.27(+0.79%)
Nov 23, 2004 33.70 33.90 33.49 33.80 3,266,980 +0.09(+0.27%)
Nov 22, 2004 33.37 33.86 33.26 33.70 3,806,140 +0.15(+0.44%)
Nov 19, 2004 33.99 34.06 33.56 33.56 3,613,036 -0.41(-1.22%)
Nov 18, 2004 34.27 34.34 33.86 33.97 2,561,007 -0.10(-0.31%)
Nov 17, 2004 33.94 34.47 33.93 34.08 3,032,771 +0.10(+0.30%)
Nov 16, 2004 33.75 34.10 33.63 33.98 2,117,921 +0.16(+0.48%)
Nov 15, 2004 33.52 33.86 33.42 33.81 2,062,475 +0.21(+0.64%)
Nov 12, 2004 33.34 33.61 33.16 33.60 2,653,734 +0.23(+0.69%)
Nov 11, 2004 33.50 33.66 33.30 33.37 2,736,903 +0.06(+0.19%)
Nov 10, 2004 33.42 33.54 33.26 33.31 2,576,302 -0.09(-0.28%)
Nov 09, 2004 33.43 33.55 33.36 33.40 2,642,741 +0.02(+0.06%)
Nov 08, 2004 33.27 33.86 33.18 33.38 3,378,349 +0.17(+0.50%)
Nov 05, 2004 33.39 33.40 33.01 33.21 2,640,829 -0.18(-0.54%)
Nov 04, 2004 33.24 33.45 33.18 33.39 3,058,582 +0.01(+0.02%)
Nov 03, 2004 33.21 33.42 33.13 33.38 3,600,609 +0.38(+1.17%)
Nov 02, 2004 32.77 33.36 32.66 33.00 3,356,840 +0.22(+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.