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 (%)
Dec 30, 2005 50.24 50.36 49.97 50.11 807,339 -0.21(-0.42%)
Dec 29, 2005 50.69 50.90 50.32 50.32 854,282 -0.16(-0.32%)
Dec 28, 2005 50.75 50.75 50.10 50.49 657,196 +0.04(+0.08%)
Dec 27, 2005 50.75 50.87 50.10 50.45 841,412 -0.24(-0.47%)
Dec 23, 2005 50.67 50.76 50.41 50.68 749,120 -0.01(-0.02%)
Dec 22, 2005 50.83 50.83 50.34 50.69 1,512,214 -0.14(-0.27%)
Dec 21, 2005 50.54 50.83 50.49 50.83 1,635,025 +0.35(+0.69%)
Dec 20, 2005 50.19 50.71 50.14 50.48 1,701,087 +0.37(+0.73%)
Dec 19, 2005 50.18 50.33 49.68 50.11 1,737,489 -0.07(-0.13%)
Dec 16, 2005 50.18 50.32 50.04 50.18 1,970,977 +0.03(+0.07%)
Dec 15, 2005 50.18 50.99 49.95 50.14 1,455,343 -0.19(-0.37%)
Dec 14, 2005 50.01 50.38 49.77 50.33 1,931,756 +0.32(+0.64%)
Dec 13, 2005 49.03 50.18 48.99 50.01 1,982,375 +0.90(+1.83%)
Dec 12, 2005 49.69 50.11 48.96 49.12 1,653,655 -0.35(-0.71%)
Dec 09, 2005 49.30 49.70 48.97 49.47 1,064,849 +0.38(+0.76%)
Dec 08, 2005 48.79 49.36 48.69 49.09 1,153,464 +0.42(+0.85%)
Dec 07, 2005 48.99 49.36 48.59 48.68 1,576,438 -0.32(-0.65%)
Dec 06, 2005 49.36 49.81 48.91 48.99 1,995,735 +0.00(+0.00%)
Dec 05, 2005 49.16 49.41 48.77 48.99 1,207,516 -0.07(-0.13%)
Dec 02, 2005 48.87 49.36 48.41 49.06 1,392,222 -0.02(-0.03%)
Dec 01, 2005 49.10 49.28 48.91 49.08 2,074,177 +0.00(+0.00%)
Nov 30, 2005 49.08 49.59 48.90 49.08 1,971,467 +0.11(+0.22%)
Nov 29, 2005 49.16 49.17 48.75 48.97 1,999,290 -0.35(-0.71%)
Nov 28, 2005 48.63 49.39 48.50 49.32 2,407,801 +0.92(+1.90%)
Nov 25, 2005 48.29 48.50 48.07 48.40 514,775 +0.19(+0.39%)
Nov 23, 2005 48.14 48.26 47.94 48.21 1,239,015 +0.07(+0.15%)
Nov 22, 2005 47.87 48.31 47.71 48.14 1,692,508 +0.08(+0.17%)
Nov 21, 2005 47.47 48.19 47.44 48.06 1,178,713 +0.61(+1.29%)
Nov 18, 2005 48.14 48.18 47.29 47.44 1,800,856 -0.20(-0.41%)
Nov 17, 2005 45.98 47.71 45.93 47.64 1,975,757 +1.79(+3.90%)
Nov 16, 2005 45.69 45.90 45.53 45.85 1,263,528 +0.07(+0.14%)
Nov 15, 2005 45.81 46.08 45.44 45.79 1,526,431 +0.11(+0.25%)
Nov 14, 2005 45.49 45.98 45.37 45.67 1,073,674 +0.07(+0.16%)
Nov 11, 2005 45.49 45.83 45.28 45.60 1,198,814 -0.08(-0.18%)
Nov 10, 2005 44.51 46.06 44.51 45.68 1,228,352 +1.37(+3.09%)
Nov 09, 2005 44.74 44.79 44.31 44.31 1,167,437 -0.36(-0.80%)
Nov 08, 2005 44.14 44.78 44.14 44.67 1,199,304 +0.47(+1.07%)
Nov 07, 2005 43.61 44.25 43.65 44.20 788,709 +0.60(+1.37%)
Nov 04, 2005 43.50 44.05 43.26 43.60 878,795 +0.13(+0.30%)
Nov 03, 2005 43.64 44.02 43.39 43.47 1,151,626 -0.16(-0.37%)
Nov 02, 2005 42.81 43.86 42.59 43.63 1,428,134 +0.82(+1.93%)
Nov 01, 2005 43.49 43.56 42.48 42.81 1,782,348 -0.64(-1.48%)
Oct 31, 2005 43.01 43.78 42.87 43.45 2,281,803 +0.28(+0.64%)
Oct 28, 2005 43.65 43.88 42.99 43.18 2,560,763 -1.20(-2.70%)
Oct 27, 2005 44.18 45.28 44.04 44.38 2,189,879 +0.20(+0.46%)
Oct 26, 2005 43.24 44.78 43.24 44.17 3,169,301 +1.37(+3.20%)
Oct 25, 2005 42.12 42.93 42.06 42.80 1,741,412 +0.69(+1.63%)
Oct 24, 2005 41.86 42.12 41.69 42.12 1,135,937 +0.35(+0.84%)
Oct 21, 2005 41.81 42.12 41.58 41.77 1,327,630 +0.17(+0.41%)
Oct 20, 2005 42.06 42.34 41.49 41.59 1,461,472 -0.47(-1.11%)
Oct 19, 2005 41.59 42.09 41.30 42.06 1,396,267 +0.37(+0.88%)
Oct 18, 2005 41.49 42.15 41.41 41.69 1,483,534 +0.33(+0.79%)
Oct 17, 2005 40.78 41.56 40.75 41.37 2,259,741 +0.56(+1.38%)
Oct 14, 2005 40.88 41.06 40.50 40.80 1,494,319 +0.07(+0.18%)
Oct 13, 2005 40.24 40.95 40.24 40.73 1,096,349 +0.17(+0.42%)
Oct 12, 2005 40.97 41.21 40.21 40.56 2,159,360 -0.46(-1.11%)
Oct 11, 2005 41.30 41.61 40.92 41.01 1,411,220 -0.28(-0.67%)
Oct 10, 2005 41.70 41.73 41.28 41.29 1,403,866 -0.33(-0.78%)
Oct 07, 2005 41.37 41.63 41.22 41.62 1,507,801 +0.29(+0.69%)
Oct 06, 2005 41.63 41.94 41.14 41.33 1,790,193 -0.29(-0.71%)
Oct 05, 2005 41.72 41.89 41.50 41.63 1,326,282 -0.10(-0.23%)
Oct 04, 2005 41.80 42.04 41.63 41.72 1,486,598 -0.15(-0.35%)
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.