Skip to main content

Moody's Corp (NY: MCO )

393.66 +3.42 (+0.88%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 28.33 28.73 28.33 28.69 1,568,246 +0.39(+1.39%)
Aug 30, 2004 28.60 28.60 28.26 28.29 891,907 -0.38(-1.31%)
Aug 27, 2004 28.70 28.84 28.62 28.67 1,083,576 +0.08(+0.28%)
Aug 26, 2004 28.51 28.74 28.45 28.59 988,936 +0.14(+0.49%)
Aug 25, 2004 28.34 28.59 28.16 28.45 1,382,312 +0.01(+0.03%)
Aug 24, 2004 28.64 28.82 28.34 28.44 2,135,128 +0.03(+0.09%)
Aug 23, 2004 28.61 28.64 28.42 28.42 1,516,146 -0.17(-0.60%)
Aug 20, 2004 28.58 28.66 28.49 28.59 1,632,295 +0.01(+0.04%)
Aug 19, 2004 28.54 28.66 28.46 28.58 1,859,813 +14.31(+100.26%)
Aug 16, 2004 13.89 14.27 13.86 14.27 1,101,500 +0.36(+2.57%)
Aug 13, 2004 13.97 14.01 13.86 13.91 839,807 -0.07(-0.48%)
Aug 12, 2004 14.02 14.05 13.88 13.98 1,712,356 -0.18(-1.29%)
Aug 11, 2004 14.10 14.20 14.03 14.16 1,073,777 +0.01(+0.06%)
Aug 10, 2004 14.03 14.19 13.92 14.15 1,802,694 +0.12(+0.83%)
Aug 09, 2004 14.07 14.13 14.03 14.04 553,020 -0.05(-0.36%)
Aug 06, 2004 14.07 14.26 14.04 14.09 1,623,452 +0.04(+0.31%)
Aug 05, 2004 14.41 14.42 14.04 14.04 2,210,410 -0.42(-2.89%)
Aug 04, 2004 14.55 14.57 14.36 14.46 1,336,187 -0.11(-0.75%)
Aug 03, 2004 14.44 14.59 14.38 14.57 2,668,791 -0.06(-0.43%)
Aug 02, 2004 14.24 14.88 14.06 14.63 6,490,704 +0.38(+2.70%)
Jul 30, 2004 13.79 14.25 13.72 14.25 3,180,227 +0.50(+3.67%)
Jul 29, 2004 13.75 13.88 13.62 13.74 1,038,407 -0.04(-0.30%)
Jul 28, 2004 13.55 13.80 13.52 13.79 2,109,317 -0.02(-0.14%)
Jul 27, 2004 13.70 13.85 13.70 13.80 1,040,797 +0.21(+1.54%)
Jul 26, 2004 13.64 13.73 13.52 13.59 501,877 -0.04(-0.29%)
Jul 23, 2004 13.82 13.83 13.63 13.63 950,220 -0.13(-0.94%)
Jul 22, 2004 13.72 13.85 13.65 13.76 927,516 +0.04(+0.26%)
Jul 21, 2004 13.89 14.00 13.71 13.73 714,338 -0.13(-0.94%)
Jul 20, 2004 13.72 13.92 13.68 13.86 1,439,670 +0.18(+1.30%)
Jul 19, 2004 13.63 13.77 13.61 13.68 709,797 +0.03(+0.21%)
Jul 16, 2004 13.64 13.70 13.54 13.65 902,183 +0.04(+0.31%)
Jul 15, 2004 13.63 13.69 13.58 13.61 927,516 -0.03(-0.23%)
Jul 14, 2004 13.65 13.79 13.54 13.64 727,960 -0.06(-0.44%)
Jul 13, 2004 13.64 13.73 13.62 13.70 520,996 +0.04(+0.26%)
Jul 12, 2004 13.69 13.74 13.58 13.67 666,301 -0.02(-0.17%)
Jul 09, 2004 13.79 13.88 13.67 13.69 901,705 -0.10(-0.70%)
Jul 08, 2004 13.78 13.84 13.73 13.79 1,139,022 -0.02(-0.17%)
Jul 07, 2004 13.62 13.82 13.62 13.81 1,943,698 +0.15(+1.13%)
Jul 06, 2004 13.68 13.74 13.59 13.65 1,081,903 -0.10(-0.76%)
Jul 02, 2004 13.79 13.81 13.69 13.76 815,669 -0.03(-0.20%)
Jul 01, 2004 13.53 13.82 13.52 13.79 2,301,942 +0.26(+1.90%)
Jun 30, 2004 13.62 13.63 13.53 13.53 1,336,904 -0.03(-0.22%)
Jun 29, 2004 13.55 13.60 13.52 13.56 943,050 +0.03(+0.19%)
Jun 28, 2004 13.60 13.65 13.49 13.53 1,538,850 -0.03(-0.25%)
Jun 25, 2004 13.67 13.67 13.55 13.57 1,109,387 -0.08(-0.57%)
Jun 24, 2004 13.77 13.80 13.59 13.64 2,204,196 -0.06(-0.47%)
Jun 23, 2004 13.72 13.74 13.57 13.71 1,122,531 -0.02(-0.12%)
Jun 22, 2004 13.71 13.75 13.56 13.72 1,237,724 -0.06(-0.45%)
Jun 21, 2004 13.69 13.82 13.66 13.79 803,003 +0.08(+0.58%)
Jun 18, 2004 13.59 13.84 13.57 13.71 1,000,647 +0.03(+0.23%)
Jun 17, 2004 13.87 13.87 13.63 13.68 1,460,223 -0.19(-1.39%)
Jun 16, 2004 13.88 13.93 13.76 13.87 647,421 +0.03(+0.20%)
Jun 15, 2004 13.75 13.97 13.73 13.84 1,217,410 +0.22(+1.64%)
Jun 14, 2004 13.81 13.81 13.54 13.62 1,505,392 -0.19(-1.38%)
Jun 10, 2004 13.88 13.88 13.74 13.81 1,015,225 -0.06(-0.47%)
Jun 09, 2004 13.92 14.01 13.83 13.87 930,145 -0.12(-0.84%)
Jun 08, 2004 13.70 13.99 13.69 13.99 1,430,110 +0.25(+1.80%)
Jun 07, 2004 13.80 13.80 13.67 13.74 1,037,212 -0.02(-0.14%)
Jun 04, 2004 13.70 13.85 13.65 13.76 907,680 +0.10(+0.75%)
Jun 03, 2004 13.82 13.82 13.65 13.66 1,225,297 -0.17(-1.20%)
Jun 02, 2004 13.70 13.89 13.64 13.82 2,100,953 +0.17(+1.27%)
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.