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, 2007 59.04 60.20 58.93 59.89 1,142,009 +0.80(+1.36%)
Jan 30, 2007 59.61 59.84 59.00 59.08 962,170 -0.54(-0.90%)
Jan 29, 2007 59.28 60.03 59.17 59.62 1,272,616 +0.41(+0.69%)
Jan 26, 2007 60.18 60.56 58.90 59.21 1,212,869 -0.90(-1.49%)
Jan 25, 2007 60.67 60.76 59.86 60.10 1,438,475 -0.47(-0.77%)
Jan 24, 2007 60.43 60.67 60.11 60.57 816,147 +0.02(+0.03%)
Jan 23, 2007 59.92 60.76 59.84 60.56 1,713,551 +0.51(+0.85%)
Jan 22, 2007 59.59 60.19 59.34 60.04 1,518,895 +0.34(+0.57%)
Jan 19, 2007 59.20 59.80 59.19 59.70 1,235,812 +0.55(+0.93%)
Jan 18, 2007 58.75 59.50 58.42 59.15 2,541,051 +0.12(+0.20%)
Jan 17, 2007 58.01 59.15 57.58 59.03 1,703,872 +0.99(+1.70%)
Jan 16, 2007 57.87 58.22 57.57 58.04 1,028,131 -0.01(-0.01%)
Jan 12, 2007 58.17 58.44 57.47 58.05 951,057 -0.35(-0.60%)
Jan 11, 2007 57.87 58.52 57.50 58.40 935,881 +0.73(+1.26%)
Jan 10, 2007 56.86 57.91 56.52 57.68 1,007,936 +0.60(+1.06%)
Jan 09, 2007 57.57 57.73 56.67 57.07 1,276,799 -0.47(-0.81%)
Jan 08, 2007 57.55 57.86 57.12 57.54 890,712 -0.02(-0.03%)
Jan 05, 2007 58.04 58.09 57.54 57.56 1,132,569 -0.86(-1.48%)
Jan 04, 2007 58.86 59.01 58.12 58.42 1,379,803 -0.43(-0.73%)
Jan 03, 2007 57.74 60.08 57.74 58.85 2,217,101 +1.05(+1.82%)
Dec 29, 2006 58.58 58.66 57.61 57.79 840,763 -0.83(-1.41%)
Dec 28, 2006 58.32 58.88 58.17 58.62 688,408 +0.01(+0.01%)
Dec 27, 2006 59.20 59.38 58.49 58.61 672,156 -0.23(-0.40%)
Dec 26, 2006 58.64 58.99 58.55 58.85 445,953 +0.20(+0.34%)
Dec 22, 2006 59.00 59.38 58.65 58.65 1,473,965 -0.33(-0.55%)
Dec 21, 2006 59.04 59.72 58.72 58.97 1,187,178 +0.09(+0.16%)
Dec 20, 2006 58.50 59.01 58.28 58.88 918,196 +0.38(+0.66%)
Dec 19, 2006 58.24 58.56 58.16 58.50 1,117,990 +0.18(+0.30%)
Dec 18, 2006 57.59 58.61 57.59 58.32 1,341,326 -0.11(-0.19%)
Dec 15, 2006 58.77 59.10 57.94 58.43 1,185,505 -0.25(-0.43%)
Dec 14, 2006 58.91 59.40 58.40 58.68 830,487 -0.13(-0.23%)
Dec 13, 2006 58.66 59.15 58.55 58.81 879,240 +0.59(+1.01%)
Dec 12, 2006 58.37 59.00 58.16 58.23 1,118,229 -0.06(-0.10%)
Dec 11, 2006 58.13 58.78 58.12 58.29 945,321 +0.16(+0.27%)
Dec 08, 2006 58.66 59.00 58.04 58.13 1,102,695 -0.46(-0.79%)
Dec 07, 2006 59.81 59.84 58.43 58.59 1,077,960 -1.24(-2.07%)
Dec 06, 2006 58.75 60.00 58.75 59.83 2,124,135 +1.09(+1.85%)
Dec 05, 2006 58.68 58.87 58.13 58.74 1,024,785 +0.05(+0.09%)
Dec 04, 2006 58.20 58.77 58.04 58.69 1,091,343 +0.69(+1.20%)
Dec 01, 2006 57.81 58.80 57.58 57.99 1,318,383 -0.15(-0.26%)
Nov 30, 2006 58.11 58.66 57.59 58.14 2,410,085 +0.17(+0.29%)
Nov 29, 2006 57.38 58.06 57.02 57.98 1,792,896 +0.65(+1.14%)
Nov 28, 2006 56.28 57.45 56.28 57.32 2,213,038 +0.62(+1.09%)
Nov 27, 2006 58.12 58.20 56.31 56.71 1,788,235 -1.65(-2.83%)
Nov 24, 2006 58.45 58.62 58.17 58.35 283,799 -0.18(-0.30%)
Nov 22, 2006 58.20 58.58 58.14 58.53 673,829 +0.43(+0.73%)
Nov 21, 2006 58.57 58.58 58.03 58.10 1,007,936 -0.26(-0.44%)
Nov 20, 2006 57.77 58.53 57.39 58.36 1,580,195 +0.72(+1.25%)
Nov 17, 2006 57.84 58.17 57.55 57.64 780,299 -0.35(-0.61%)
Nov 16, 2006 57.87 58.25 57.73 57.99 1,043,665 +0.43(+0.74%)
Nov 15, 2006 57.53 58.29 57.27 57.57 1,771,267 +0.21(+0.36%)
Nov 14, 2006 56.91 57.41 56.27 57.36 1,397,727 +0.48(+0.84%)
Nov 13, 2006 55.43 56.91 55.31 56.88 1,503,480 +1.45(+2.61%)
Nov 10, 2006 55.15 55.61 54.70 55.43 924,051 +0.06(+0.11%)
Nov 09, 2006 55.35 55.94 55.11 55.37 1,296,276 +0.08(+0.15%)
Nov 08, 2006 55.23 55.35 54.94 55.29 1,246,686 +0.04(+0.08%)
Nov 07, 2006 55.23 55.64 54.99 55.25 977,704 -0.03(-0.06%)
Nov 06, 2006 55.21 55.73 55.11 55.28 902,422 +0.23(+0.43%)
Nov 03, 2006 55.15 55.49 54.88 55.05 1,142,128 +0.19(+0.35%)
Nov 02, 2006 55.15 55.24 54.62 54.86 1,307,150 -0.29(-0.53%)
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.