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 (%)
Mar 31, 2006 59.30 60.21 59.17 59.80 1,464,405 +0.51(+0.86%)
Mar 30, 2006 59.56 59.73 59.00 59.29 968,264 -0.26(-0.44%)
Mar 29, 2006 58.25 59.73 58.13 59.55 1,195,423 +1.31(+2.26%)
Mar 28, 2006 59.04 59.38 58.09 58.24 1,014,867 -0.74(-1.25%)
Mar 27, 2006 59.06 59.16 58.80 58.97 802,047 -0.08(-0.14%)
Mar 24, 2006 58.16 59.13 58.16 59.06 1,155,392 +0.71(+1.22%)
Mar 23, 2006 58.29 58.45 57.79 58.35 953,327 +0.17(+0.29%)
Mar 22, 2006 58.13 58.55 58.10 58.18 1,640,779 +0.48(+0.83%)
Mar 21, 2006 58.25 58.37 57.62 57.70 940,780 -0.59(-1.02%)
Mar 20, 2006 58.58 58.67 58.21 58.30 1,259,472 -0.16(-0.27%)
Mar 17, 2006 57.99 58.53 57.63 58.45 1,595,132 +0.66(+1.14%)
Mar 16, 2006 58.58 58.69 57.78 57.79 1,337,024 -0.68(-1.16%)
Mar 15, 2006 57.62 58.61 57.57 58.47 1,735,419 +0.60(+1.04%)
Mar 14, 2006 56.52 57.87 56.44 57.87 2,104,418 +1.35(+2.38%)
Mar 13, 2006 56.49 56.65 56.34 56.52 873,983 -0.01(-0.01%)
Mar 10, 2006 55.82 56.53 55.69 56.53 852,713 +0.59(+1.05%)
Mar 09, 2006 55.86 56.32 55.65 55.94 1,350,407 +0.00(+0.00%)
Mar 08, 2006 56.17 56.18 55.35 55.94 1,628,471 -0.22(-0.39%)
Mar 07, 2006 56.66 56.70 56.12 56.16 1,025,143 -0.47(-0.83%)
Mar 06, 2006 56.49 56.97 56.40 56.63 1,202,712 +0.02(+0.03%)
Mar 03, 2006 56.85 57.02 56.05 56.61 2,351,055 -0.29(-0.51%)
Mar 02, 2006 57.23 57.23 56.49 56.91 1,521,882 -0.33(-0.57%)
Mar 01, 2006 56.15 57.27 56.07 57.23 1,866,504 +1.16(+2.07%)
Feb 28, 2006 57.18 57.20 56.07 56.07 1,766,846 -1.11(-1.95%)
Feb 27, 2006 56.82 57.27 56.82 57.18 1,491,650 +0.31(+0.54%)
Feb 24, 2006 56.29 56.91 56.16 56.87 1,278,830 +0.59(+1.04%)
Feb 23, 2006 56.19 56.66 55.89 56.29 1,396,054 +0.11(+0.19%)
Feb 22, 2006 54.94 56.25 54.88 56.18 1,792,418 +1.74(+3.20%)
Feb 21, 2006 54.23 54.60 54.19 54.44 1,382,910 +0.03(+0.06%)
Feb 17, 2006 54.48 54.50 54.18 54.40 1,026,099 -0.08(-0.14%)
Feb 16, 2006 54.31 54.49 54.14 54.48 1,046,174 +0.08(+0.15%)
Feb 15, 2006 53.68 54.45 53.44 54.40 1,206,058 +0.50(+0.93%)
Feb 14, 2006 53.01 54.04 52.98 53.89 2,087,330 +1.18(+2.24%)
Feb 13, 2006 53.39 53.45 52.57 52.71 972,805 -0.93(-1.73%)
Feb 10, 2006 53.28 53.75 53.06 53.64 2,066,060 +0.37(+0.69%)
Feb 09, 2006 52.43 53.52 52.43 53.27 1,906,535 +0.58(+1.10%)
Feb 08, 2006 52.47 53.33 52.26 52.70 1,540,284 +0.79(+1.52%)
Feb 07, 2006 52.93 53.12 51.85 51.91 2,439,361 -1.65(-3.08%)
Feb 06, 2006 53.64 53.78 53.37 53.56 1,658,823 +0.09(+0.17%)
Feb 03, 2006 53.98 54.42 52.72 53.47 2,398,972 -0.05(-0.09%)
Feb 02, 2006 53.22 53.70 52.96 53.52 2,784,461 +0.29(+0.55%)
Feb 01, 2006 52.99 53.60 52.86 53.22 2,774,902 +0.23(+0.44%)
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%)
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.