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 (%)
Jan 31, 2007 57.56 58.69 57.45 58.38 1,171,393 +0.78(+1.36%)
Jan 30, 2007 58.11 58.33 57.52 57.60 986,926 -0.52(-0.90%)
Jan 29, 2007 57.80 58.52 57.69 58.12 1,305,361 +0.40(+0.69%)
Jan 26, 2007 58.67 59.04 57.42 57.72 1,244,076 -0.87(-1.49%)
Jan 25, 2007 59.15 59.23 58.36 58.60 1,475,487 -0.46(-0.77%)
Jan 24, 2007 58.91 59.15 58.60 59.05 837,147 +0.02(+0.03%)
Jan 23, 2007 58.42 59.23 58.33 59.04 1,757,641 +0.50(+0.85%)
Jan 22, 2007 58.10 58.68 57.85 58.54 1,557,976 +0.33(+0.57%)
Jan 19, 2007 57.71 58.30 57.71 58.20 1,267,609 +0.54(+0.93%)
Jan 18, 2007 57.27 58.01 56.96 57.67 2,606,432 +0.11(+0.20%)
Jan 17, 2007 56.56 57.67 56.14 57.55 1,747,713 +0.96(+1.70%)
Jan 16, 2007 56.42 56.76 56.12 56.59 1,054,584 -0.01(-0.01%)
Jan 12, 2007 56.71 56.97 56.03 56.60 975,527 -0.34(-0.60%)
Jan 11, 2007 56.42 57.05 56.06 56.94 959,961 +0.71(+1.26%)
Jan 10, 2007 55.44 56.46 55.10 56.23 1,033,870 +0.59(+1.06%)
Jan 09, 2007 56.12 56.29 55.25 55.64 1,309,651 -0.46(-0.81%)
Jan 08, 2007 56.11 56.41 55.68 56.10 913,630 -0.02(-0.03%)
Jan 05, 2007 56.58 56.64 56.10 56.12 1,161,710 -0.84(-1.48%)
Jan 04, 2007 57.38 57.53 56.66 56.96 1,415,305 -0.42(-0.73%)
Jan 03, 2007 56.29 58.57 56.29 57.37 2,274,147 +1.03(+1.82%)
Dec 29, 2006 57.11 57.19 56.16 56.34 862,396 -0.81(-1.41%)
Dec 28, 2006 56.86 57.40 56.71 57.15 706,120 +0.01(+0.01%)
Dec 27, 2006 57.71 57.89 57.02 57.14 689,451 -0.23(-0.40%)
Dec 26, 2006 57.17 57.51 57.08 57.37 457,427 +0.20(+0.34%)
Dec 22, 2006 57.52 57.89 57.18 57.18 1,511,890 -0.32(-0.55%)
Dec 21, 2006 57.56 58.22 57.25 57.49 1,217,724 +0.09(+0.16%)
Dec 20, 2006 57.03 57.53 56.82 57.40 941,821 +0.38(+0.66%)
Dec 19, 2006 56.78 57.09 56.70 57.03 1,146,756 +0.17(+0.30%)
Dec 18, 2006 56.15 57.14 56.15 56.86 1,375,838 -0.11(-0.19%)
Dec 15, 2006 57.30 57.62 56.49 56.96 1,216,008 -0.24(-0.43%)
Dec 14, 2006 57.43 57.91 56.94 57.21 851,855 -0.13(-0.23%)
Dec 13, 2006 57.19 57.67 57.08 57.34 901,863 +0.57(+1.01%)
Dec 12, 2006 56.91 57.52 56.70 56.77 1,147,001 -0.06(-0.10%)
Dec 11, 2006 56.67 57.31 56.66 56.83 969,644 +0.16(+0.27%)
Dec 08, 2006 57.19 57.52 56.58 56.67 1,131,067 -0.45(-0.79%)
Dec 07, 2006 58.31 58.33 56.96 57.12 1,105,696 -1.21(-2.07%)
Dec 06, 2006 57.27 58.50 57.27 58.33 2,178,788 +1.06(+1.85%)
Dec 05, 2006 57.21 57.40 56.67 57.27 1,051,152 +0.05(+0.09%)
Dec 04, 2006 56.74 57.30 56.58 57.22 1,119,423 +0.68(+1.20%)
Dec 01, 2006 56.36 57.32 56.14 56.54 1,352,305 -0.15(-0.26%)
Nov 30, 2006 56.65 57.18 56.15 56.69 2,472,096 +0.16(+0.29%)
Nov 29, 2006 55.94 56.60 55.59 56.52 1,839,027 +0.64(+1.14%)
Nov 28, 2006 54.87 56.01 54.87 55.89 2,269,980 +0.60(+1.09%)
Nov 27, 2006 56.66 56.74 54.90 55.28 1,834,246 -1.61(-2.83%)
Nov 24, 2006 56.99 57.15 56.71 56.89 291,101 -0.17(-0.30%)
Nov 22, 2006 56.74 57.11 56.69 57.06 691,167 +0.42(+0.73%)
Nov 21, 2006 57.10 57.11 56.57 56.65 1,033,870 -0.25(-0.44%)
Nov 20, 2006 56.32 57.06 55.95 56.90 1,620,854 +0.70(+1.25%)
Nov 17, 2006 56.38 56.71 56.11 56.20 800,376 -0.34(-0.61%)
Nov 16, 2006 56.42 56.79 56.28 56.54 1,070,518 +0.42(+0.74%)
Nov 15, 2006 56.09 56.83 55.84 56.12 1,816,842 +0.20(+0.36%)
Nov 14, 2006 55.48 55.97 54.86 55.92 1,433,691 +0.47(+0.84%)
Nov 13, 2006 54.04 55.48 53.92 55.45 1,542,164 +1.41(+2.61%)
Nov 10, 2006 53.77 54.21 53.33 54.04 947,827 +0.06(+0.11%)
Nov 09, 2006 53.96 54.53 53.72 53.99 1,329,629 +0.08(+0.15%)
Nov 08, 2006 53.85 53.96 53.56 53.90 1,278,763 +0.04(+0.08%)
Nov 07, 2006 53.85 54.25 53.61 53.86 1,002,860 -0.03(-0.06%)
Nov 06, 2006 53.82 54.34 53.72 53.90 925,642 +0.23(+0.43%)
Nov 03, 2006 53.77 54.10 53.50 53.67 1,171,515 +0.19(+0.35%)
Nov 02, 2006 53.77 53.86 53.25 53.48 1,340,783 -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.