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 30, 2003 10.82 10.87 10.69 10.75 921,719 -0.02(-0.17%)
Jun 27, 2003 10.93 10.94 10.73 10.77 811,407 -0.11(-1.03%)
Jun 26, 2003 10.76 10.90 10.73 10.88 549,599 +0.15(+1.37%)
Jun 25, 2003 10.84 10.97 10.73 10.73 968,786 -0.11(-0.98%)
Jun 24, 2003 10.78 10.90 10.75 10.84 630,985 +0.07(+0.66%)
Jun 23, 2003 10.92 10.94 10.70 10.77 896,225 -0.15(-1.35%)
Jun 20, 2003 10.86 10.95 10.78 10.92 1,707,878 +0.11(+0.98%)
Jun 19, 2003 11.07 11.07 10.79 10.81 997,467 -0.26(-2.32%)
Jun 18, 2003 11.00 11.11 10.91 11.07 1,106,554 +0.02(+0.22%)
Jun 17, 2003 11.14 11.18 11.04 11.04 1,071,254 -0.10(-0.93%)
Jun 16, 2003 10.88 11.19 10.88 11.15 926,377 +0.27(+2.44%)
Jun 13, 2003 10.79 10.90 10.77 10.88 1,014,136 +0.13(+1.20%)
Jun 12, 2003 10.74 10.77 10.53 10.75 893,528 +0.07(+0.61%)
Jun 11, 2003 10.82 10.83 10.64 10.69 2,546,986 -0.18(-1.69%)
Jun 10, 2003 10.82 10.92 10.79 10.87 1,051,152 +0.09(+0.83%)
Jun 09, 2003 10.67 10.79 10.66 10.78 1,388,463 +0.07(+0.69%)
Jun 06, 2003 10.66 10.91 10.66 10.71 1,503,187 +0.07(+0.61%)
Jun 05, 2003 10.61 10.73 10.55 10.64 1,038,405 +0.01(+0.08%)
Jun 04, 2003 10.58 10.74 10.56 10.63 1,480,144 +0.00(+0.02%)
Jun 03, 2003 10.72 10.72 10.55 10.63 1,007,027 -0.05(-0.51%)
Jun 02, 2003 10.73 10.81 10.65 10.69 1,467,152 +0.05(+0.48%)
May 30, 2003 10.57 10.66 10.52 10.64 1,397,042 +0.03(+0.27%)
May 29, 2003 10.70 10.79 10.51 10.61 1,911,342 -0.17(-1.59%)
May 28, 2003 10.62 10.83 10.59 10.78 1,693,905 +0.09(+0.88%)
May 27, 2003 10.57 10.71 10.53 10.69 917,307 +0.12(+1.12%)
May 23, 2003 10.51 10.59 10.50 10.57 658,441 +0.01(+0.06%)
May 22, 2003 10.60 10.62 10.50 10.56 2,175,602 -0.05(-0.44%)
May 21, 2003 10.56 10.71 10.54 10.61 2,999,021 +0.04(+0.43%)
May 20, 2003 10.44 10.61 10.41 10.56 2,221,933 +0.12(+1.19%)
May 19, 2003 10.40 10.58 10.40 10.44 1,780,193 -0.00(-0.02%)
May 16, 2003 10.34 10.47 10.34 10.44 1,891,731 +0.10(+0.93%)
May 15, 2003 10.20 10.38 10.18 10.35 1,745,629 +0.18(+1.75%)
May 14, 2003 10.14 10.19 10.11 10.17 1,242,360 +0.07(+0.71%)
May 13, 2003 10.04 10.16 10.01 10.10 1,205,835 +0.06(+0.59%)
May 12, 2003 9.903 10.10 9.899 10.04 918,042 +0.04(+0.45%)
May 09, 2003 9.899 10.04 9.874 9.992 571,662 +0.12(+1.26%)
May 08, 2003 9.841 9.949 9.841 9.868 854,306 -0.12(-1.22%)
May 07, 2003 9.962 10.05 9.790 9.990 1,771,369 +0.03(+0.29%)
May 06, 2003 9.974 10.03 9.874 9.962 1,493,137 +0.03(+0.27%)
May 05, 2003 9.964 10.05 9.935 9.935 1,080,569 -0.16(-1.58%)
May 02, 2003 9.882 10.09 9.854 10.09 1,030,316 +0.17(+1.75%)
May 01, 2003 9.850 9.949 9.766 9.921 1,155,581 +0.07(+0.72%)
Apr 30, 2003 9.935 9.935 9.790 9.850 1,522,553 -0.08(-0.78%)
Apr 29, 2003 9.790 9.933 9.739 9.927 1,152,885 +0.10(+1.06%)
Apr 28, 2003 9.648 9.856 9.637 9.823 1,072,725 +0.14(+1.50%)
Apr 25, 2003 9.627 9.752 9.576 9.678 1,577,464 -0.03(-0.29%)
Apr 24, 2003 9.729 9.764 9.556 9.707 1,913,058 -0.01(-0.10%)
Apr 23, 2003 10.06 10.09 9.515 9.717 4,160,241 -0.22(-2.24%)
Apr 22, 2003 9.992 10.01 9.899 9.939 1,935,856 -0.08(-0.75%)
Apr 21, 2003 10.05 10.13 9.956 10.01 874,163 -0.09(-0.91%)
Apr 17, 2003 9.903 10.12 9.903 10.11 1,533,584 +0.23(+2.35%)
Apr 16, 2003 9.958 9.990 9.843 9.874 1,352,918 -0.06(-0.62%)
Apr 15, 2003 9.786 9.935 9.739 9.935 1,047,966 +0.15(+1.52%)
Apr 14, 2003 9.627 9.790 9.601 9.786 839,108 +0.18(+1.91%)
Apr 11, 2003 9.733 9.831 9.586 9.603 1,113,417 -0.08(-0.84%)
Apr 10, 2003 9.617 9.709 9.556 9.684 1,226,671 +0.07(+0.70%)
Apr 09, 2003 9.695 9.829 9.613 9.617 1,977,285 -0.09(-0.97%)
Apr 08, 2003 9.578 9.737 9.546 9.711 1,396,552 +0.15(+1.58%)
Apr 07, 2003 9.739 9.790 9.558 9.560 1,220,543 +0.06(+0.64%)
Apr 04, 2003 9.546 9.546 9.415 9.499 1,624,531 +0.13(+1.39%)
Apr 03, 2003 9.433 9.474 9.256 9.368 3,353,981 -0.28(-2.88%)
Apr 02, 2003 9.780 9.907 9.635 9.646 2,817,864 +0.05(+0.55%)
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.