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, 2006 53.98 54.34 52.98 52.99 2,074,066 -0.99(-1.83%)
Jan 30, 2006 53.68 53.98 53.50 53.98 974,000 +0.49(+0.91%)
Jan 27, 2006 53.22 53.84 52.97 53.49 990,848 +0.39(+0.74%)
Jan 26, 2006 52.97 53.46 52.97 53.10 1,540,882 +0.35(+0.67%)
Jan 25, 2006 53.48 53.56 52.67 52.75 1,385,180 -0.64(-1.19%)
Jan 24, 2006 53.10 53.73 52.77 53.38 2,180,655 +0.71(+1.35%)
Jan 23, 2006 52.51 52.95 51.82 52.67 2,159,624 +1.46(+2.84%)
Jan 20, 2006 52.05 52.17 51.12 51.22 2,464,813 -1.11(-2.13%)
Jan 19, 2006 52.24 52.60 51.96 52.33 1,680,212 +0.08(+0.16%)
Jan 18, 2006 52.68 52.89 51.99 52.25 1,952,899 -0.55(-1.05%)
Jan 17, 2006 52.30 53.04 51.84 52.80 2,376,626 -0.94(-1.74%)
Jan 13, 2006 54.49 54.71 53.61 53.73 1,948,836 -0.69(-1.28%)
Jan 12, 2006 54.94 54.94 54.35 54.43 1,177,379 -0.51(-0.93%)
Jan 11, 2006 54.41 54.98 54.19 54.94 1,924,579 +0.52(+0.95%)
Jan 10, 2006 53.95 54.46 53.87 54.42 1,773,537 +0.47(+0.87%)
Jan 09, 2006 53.06 53.99 52.86 53.95 1,881,800 +0.86(+1.62%)
Jan 06, 2006 52.85 53.16 52.79 53.09 1,031,118 +0.27(+0.51%)
Jan 05, 2006 52.43 52.86 52.43 52.82 1,134,361 +0.19(+0.37%)
Jan 04, 2006 52.81 53.11 52.40 52.63 1,638,150 -0.06(-0.11%)
Jan 03, 2006 51.61 52.74 51.52 52.69 1,857,064 +1.29(+2.51%)
Dec 30, 2005 51.53 51.65 51.25 51.40 787,110 -0.22(-0.42%)
Dec 29, 2005 51.99 52.21 51.62 51.62 832,876 -0.17(-0.32%)
Dec 28, 2005 52.05 52.05 51.39 51.78 640,729 +0.04(+0.08%)
Dec 27, 2005 52.05 52.18 51.39 51.74 820,330 -0.24(-0.47%)
Dec 23, 2005 51.97 52.06 51.71 51.99 730,350 -0.01(-0.02%)
Dec 22, 2005 52.14 52.14 51.63 51.99 1,474,323 -0.14(-0.27%)
Dec 21, 2005 51.84 52.14 51.78 52.14 1,594,057 +0.36(+0.70%)
Dec 20, 2005 51.48 52.01 51.43 51.78 1,658,464 +0.38(+0.73%)
Dec 19, 2005 51.47 51.63 50.96 51.40 1,693,954 -0.07(-0.13%)
Dec 16, 2005 51.47 51.61 51.32 51.47 1,921,591 +0.03(+0.07%)
Dec 15, 2005 51.47 52.30 51.23 51.43 1,418,878 -0.19(-0.37%)
Dec 14, 2005 51.30 51.68 51.05 51.63 1,883,353 +0.33(+0.64%)
Dec 13, 2005 50.30 51.47 50.24 51.30 1,932,704 +0.92(+1.83%)
Dec 12, 2005 50.96 51.40 50.22 50.38 1,612,220 -0.36(-0.71%)
Dec 09, 2005 50.57 50.97 50.23 50.74 1,038,168 +0.38(+0.76%)
Dec 08, 2005 50.04 50.63 49.94 50.35 1,124,563 +0.43(+0.85%)
Dec 07, 2005 50.25 50.63 49.84 49.93 1,536,938 -0.33(-0.65%)
Dec 06, 2005 50.63 51.09 50.17 50.25 1,945,729 +0.00(+0.00%)
Dec 05, 2005 50.42 50.68 50.02 50.25 1,177,260 -0.07(-0.13%)
Dec 02, 2005 50.13 50.63 49.66 50.32 1,357,338 -0.02(-0.03%)
Dec 01, 2005 50.36 50.55 50.17 50.34 2,022,206 +0.00(+0.00%)
Nov 30, 2005 50.35 50.86 50.15 50.34 1,922,069 +0.11(+0.22%)
Nov 29, 2005 50.42 50.44 50.00 50.23 1,949,194 -0.36(-0.71%)
Nov 28, 2005 49.88 50.66 49.74 50.59 2,347,470 +0.95(+1.91%)
Nov 25, 2005 49.53 49.74 49.31 49.64 501,877 +0.19(+0.39%)
Nov 23, 2005 49.37 49.50 49.17 49.45 1,207,970 +0.08(+0.15%)
Nov 22, 2005 49.10 49.55 48.94 49.37 1,650,100 +0.08(+0.17%)
Nov 21, 2005 48.69 49.42 48.66 49.29 1,149,179 +0.63(+1.29%)
Nov 18, 2005 49.37 49.42 48.50 48.66 1,755,733 -0.20(-0.41%)
Nov 17, 2005 47.17 48.94 47.12 48.86 1,926,252 +1.83(+3.90%)
Nov 16, 2005 46.86 47.08 46.70 47.03 1,231,869 +0.07(+0.14%)
Nov 15, 2005 46.99 47.27 46.60 46.96 1,488,185 +0.12(+0.25%)
Nov 14, 2005 46.65 47.17 46.54 46.85 1,046,772 +0.08(+0.16%)
Nov 11, 2005 46.65 47.01 46.45 46.77 1,168,776 -0.08(-0.18%)
Nov 10, 2005 45.66 47.24 45.66 46.86 1,197,574 +1.41(+3.09%)
Nov 09, 2005 45.89 45.94 45.45 45.45 1,138,185 -0.37(-0.80%)
Nov 08, 2005 45.27 45.94 45.27 45.82 1,169,254 +0.49(+1.07%)
Nov 07, 2005 44.73 45.39 44.77 45.33 768,947 +0.61(+1.37%)
Nov 04, 2005 44.61 45.18 44.37 44.72 856,775 +0.13(+0.30%)
Nov 03, 2005 44.76 45.15 44.50 44.59 1,122,770 -0.17(-0.37%)
Nov 02, 2005 43.91 44.99 43.68 44.76 1,392,350 +0.85(+1.92%)
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.