Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.28 13.29 13.19 13.19 1,371,303 -0.03(-0.22%)
Jun 29, 2004 13.21 13.26 13.18 13.22 967,315 +0.02(+0.18%)
Jun 28, 2004 13.26 13.31 13.15 13.19 1,578,445 -0.03(-0.25%)
Jun 25, 2004 13.33 13.33 13.21 13.23 1,137,931 -0.08(-0.57%)
Jun 24, 2004 13.42 13.45 13.25 13.30 2,260,910 -0.06(-0.47%)
Jun 23, 2004 13.38 13.39 13.23 13.36 1,151,414 -0.02(-0.12%)
Jun 22, 2004 13.37 13.40 13.22 13.38 1,269,571 -0.06(-0.46%)
Jun 21, 2004 13.35 13.47 13.32 13.44 823,664 +0.08(+0.58%)
Jun 18, 2004 13.25 13.49 13.23 13.36 1,026,393 +0.03(+0.23%)
Jun 17, 2004 13.52 13.52 13.29 13.33 1,497,794 -0.19(-1.39%)
Jun 16, 2004 13.53 13.58 13.41 13.52 664,079 +0.03(+0.20%)
Jun 15, 2004 13.41 13.62 13.38 13.49 1,248,734 +0.22(+1.64%)
Jun 14, 2004 13.46 13.46 13.20 13.28 1,544,125 -0.19(-1.38%)
Jun 10, 2004 13.53 13.53 13.40 13.46 1,041,347 -0.06(-0.47%)
Jun 09, 2004 13.57 13.66 13.49 13.53 954,078 -0.11(-0.84%)
Jun 08, 2004 13.36 13.64 13.35 13.64 1,466,907 +0.24(+1.80%)
Jun 07, 2004 13.45 13.45 13.32 13.40 1,063,900 -0.02(-0.14%)
Jun 04, 2004 13.36 13.50 13.31 13.42 931,035 +0.10(+0.75%)
Jun 03, 2004 13.47 13.47 13.30 13.32 1,256,823 -0.16(-1.20%)
Jun 02, 2004 13.36 13.54 13.30 13.48 2,155,010 +0.17(+1.27%)
Jun 01, 2004 13.34 13.35 13.24 13.31 1,604,429 -0.03(-0.21%)
May 28, 2004 13.35 13.38 13.28 13.34 882,497 -0.01(-0.08%)
May 27, 2004 13.40 13.43 13.33 13.35 1,098,709 -0.05(-0.37%)
May 26, 2004 13.30 13.45 13.30 13.40 1,348,995 +0.01(+0.09%)
May 25, 2004 13.21 13.39 13.13 13.38 1,988,316 +0.21(+1.56%)
May 24, 2004 13.09 13.29 13.07 13.18 1,716,458 +0.13(+1.03%)
May 21, 2004 13.25 13.26 13.03 13.04 2,775,945 -0.18(-1.37%)
May 20, 2004 13.27 13.33 13.22 13.23 1,506,619 -0.05(-0.37%)
May 19, 2004 13.24 13.41 13.23 13.27 1,812,307 +0.04(+0.28%)
May 18, 2004 12.95 13.26 12.95 13.24 1,800,540 +0.27(+2.08%)
May 17, 2004 12.75 13.04 12.73 12.97 1,726,508 -0.02(-0.19%)
May 14, 2004 12.81 13.04 12.80 12.99 1,467,397 +0.09(+0.68%)
May 13, 2004 12.92 13.08 12.88 12.90 2,135,889 -0.12(-0.91%)
May 12, 2004 12.82 13.03 12.78 13.02 1,262,216 +0.11(+0.84%)
May 11, 2004 12.87 12.96 12.83 12.92 1,385,766 -0.02(-0.16%)
May 10, 2004 12.69 13.01 12.59 12.94 2,340,089 +0.19(+1.52%)
May 07, 2004 13.17 13.23 12.74 12.74 2,304,789 -0.55(-4.16%)
May 06, 2004 13.25 13.34 13.16 13.29 1,065,125 +0.00(+0.03%)
May 05, 2004 13.36 13.44 13.27 13.29 1,257,314 -0.00(-0.02%)
May 04, 2004 13.44 13.44 13.25 13.29 2,273,902 -0.15(-1.09%)
May 03, 2004 13.16 13.46 13.14 13.44 2,361,171 +0.28(+2.14%)
Apr 30, 2004 13.19 13.23 12.97 13.16 1,622,079 +0.10(+0.80%)
Apr 29, 2004 13.20 13.29 12.99 13.05 1,880,455 -0.14(-1.08%)
Apr 28, 2004 13.91 14.05 13.20 13.20 2,311,408 -0.51(-3.73%)
Apr 27, 2004 13.58 13.75 13.53 13.71 1,239,909 +0.18(+1.33%)
Apr 26, 2004 13.56 13.64 13.51 13.53 920,739 -0.02(-0.15%)
Apr 23, 2004 13.61 13.63 13.51 13.55 962,657 -0.18(-1.29%)
Apr 22, 2004 13.36 13.80 13.36 13.73 1,624,776 +0.39(+2.90%)
Apr 21, 2004 13.57 13.58 13.34 13.34 1,877,268 -0.25(-1.85%)
Apr 20, 2004 13.57 13.95 13.57 13.59 2,049,110 +0.01(+0.08%)
Apr 19, 2004 13.66 13.70 13.51 13.58 964,373 -0.08(-0.58%)
Apr 16, 2004 13.56 13.69 13.44 13.66 2,402,600 +0.15(+1.09%)
Apr 15, 2004 13.48 13.64 13.46 13.51 1,528,927 +0.04(+0.27%)
Apr 14, 2004 13.67 13.67 13.37 13.48 2,298,906 -0.25(-1.83%)
Apr 13, 2004 14.03 14.03 13.67 13.73 2,037,589 -0.30(-2.17%)
Apr 12, 2004 14.16 14.21 14.02 14.03 758,457 -0.13(-0.89%)
Apr 08, 2004 14.06 14.25 14.06 14.16 1,500,246 +0.14(+1.03%)
Apr 07, 2004 14.00 14.12 13.99 14.01 1,117,095 -0.09(-0.62%)
Apr 06, 2004 13.87 14.10 13.84 14.10 1,389,933 +0.23(+1.66%)
Apr 05, 2004 14.05 14.05 13.64 13.87 3,027,457 -0.18(-1.31%)
Apr 02, 2004 14.41 14.41 14.03 14.05 2,426,623 -0.35(-2.46%)
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.