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 (%)
Aug 31, 2006 50.54 50.54 49.78 49.91 1,702,975 -0.37(-0.73%)
Aug 30, 2006 49.69 50.36 49.39 50.28 1,652,354 +0.77(+1.55%)
Aug 29, 2006 49.16 49.56 48.87 49.51 1,831,060 +0.52(+1.07%)
Aug 28, 2006 48.17 49.32 48.14 48.99 1,776,026 +0.86(+1.78%)
Aug 25, 2006 47.56 48.20 47.39 48.14 761,154 +0.42(+0.87%)
Aug 24, 2006 48.29 48.39 47.66 47.72 903,089 -0.57(-1.18%)
Aug 23, 2006 48.71 49.16 48.16 48.29 582,448 -0.42(-0.85%)
Aug 22, 2006 48.41 48.80 48.28 48.71 895,857 +0.30(+0.62%)
Aug 21, 2006 48.38 48.65 47.97 48.41 610,149 -0.24(-0.50%)
Aug 18, 2006 48.81 48.93 48.45 48.65 850,752 -0.16(-0.33%)
Aug 17, 2006 48.41 48.95 48.39 48.81 884,581 +0.29(+0.59%)
Aug 16, 2006 48.61 48.93 48.21 48.53 1,438,961 +0.27(+0.56%)
Aug 15, 2006 47.24 48.67 47.08 48.26 1,915,755 +1.73(+3.72%)
Aug 14, 2006 46.99 47.56 46.45 46.53 1,319,211 -0.14(-0.30%)
Aug 11, 2006 47.09 47.18 46.57 46.67 1,537,139 -0.64(-1.36%)
Aug 10, 2006 46.59 47.45 46.42 47.31 1,588,618 +0.28(+0.59%)
Aug 09, 2006 47.62 47.90 46.91 47.03 1,047,230 -0.38(-0.81%)
Aug 08, 2006 48.46 48.59 47.24 47.42 1,751,635 -0.86(-1.77%)
Aug 07, 2006 48.47 48.74 48.14 48.27 1,164,039 -0.11(-0.24%)
Aug 04, 2006 48.90 49.28 48.13 48.39 1,612,641 -0.07(-0.15%)
Aug 03, 2006 48.18 49.16 47.97 48.46 2,852,673 -0.58(-1.18%)
Aug 02, 2006 45.44 49.04 45.39 49.04 6,460,863 +4.90(+11.09%)
Aug 01, 2006 44.87 44.88 43.93 44.15 2,289,101 -0.63(-1.40%)
Jul 31, 2006 45.68 45.69 44.72 44.77 1,461,881 -0.98(-2.14%)
Jul 28, 2006 44.71 45.97 44.71 45.75 1,517,650 +1.17(+2.62%)
Jul 27, 2006 44.87 45.00 44.33 44.59 1,334,287 -0.09(-0.20%)
Jul 26, 2006 44.59 44.97 44.25 44.68 3,953,712 +1.44(+3.32%)
Jul 25, 2006 42.26 43.40 42.25 43.24 3,311,327 +0.86(+2.02%)
Jul 24, 2006 41.27 42.49 41.23 42.38 1,488,479 +1.15(+2.79%)
Jul 21, 2006 41.89 42.03 41.18 41.23 1,190,636 -0.47(-1.12%)
Jul 20, 2006 42.38 42.59 41.70 41.70 819,987 -0.84(-1.98%)
Jul 19, 2006 42.02 42.99 41.94 42.54 1,524,024 +0.89(+2.14%)
Jul 18, 2006 41.24 41.81 41.01 41.65 1,932,547 +0.61(+1.49%)
Jul 17, 2006 40.96 41.28 40.79 41.04 2,088,823 -0.02(-0.06%)
Jul 14, 2006 40.99 41.16 40.60 41.06 2,206,857 -0.10(-0.24%)
Jul 13, 2006 41.98 41.98 40.80 41.16 2,893,857 -1.18(-2.79%)
Jul 12, 2006 43.16 43.45 42.20 42.34 1,994,812 -0.97(-2.24%)
Jul 11, 2006 43.71 43.71 42.97 43.31 1,363,704 -0.55(-1.26%)
Jul 10, 2006 44.07 44.41 43.84 43.87 1,161,097 +0.01(+0.02%)
Jul 07, 2006 44.63 44.92 43.65 43.86 1,826,525 -0.86(-1.92%)
Jul 06, 2006 44.85 44.96 44.60 44.72 951,994 -0.10(-0.22%)
Jul 05, 2006 44.91 44.92 44.09 44.82 2,020,797 -0.18(-0.40%)
Jul 03, 2006 44.87 45.08 44.67 44.99 829,547 +0.56(+1.27%)
Jun 30, 2006 44.18 44.97 44.18 44.43 2,910,771 +0.37(+0.83%)
Jun 29, 2006 43.85 44.24 43.72 44.06 2,288,978 +0.37(+0.84%)
Jun 28, 2006 43.28 43.77 43.04 43.70 1,725,650 +0.62(+1.44%)
Jun 27, 2006 43.32 43.52 42.73 43.08 2,132,580 -0.20(-0.45%)
Jun 26, 2006 43.36 43.55 43.05 43.27 3,007,601 -0.26(-0.60%)
Jun 23, 2006 43.16 43.89 43.16 43.53 2,425,520 +0.54(+1.25%)
Jun 22, 2006 43.40 43.75 42.78 43.00 2,595,033 -0.30(-0.70%)
Jun 21, 2006 42.86 43.41 42.72 43.30 1,869,914 +0.35(+0.82%)
Jun 20, 2006 42.95 43.21 42.67 42.95 1,462,862 +0.00(+0.00%)
Jun 19, 2006 42.91 43.16 42.41 42.95 2,035,505 -0.07(-0.17%)
Jun 16, 2006 42.61 43.03 42.51 43.02 2,338,373 +0.49(+1.15%)
Jun 15, 2006 41.73 42.67 41.52 42.53 1,657,257 +1.04(+2.52%)
Jun 14, 2006 40.96 41.58 40.61 41.49 2,647,615 +0.34(+0.83%)
Jun 13, 2006 41.85 41.97 41.02 41.14 2,765,282 -1.21(-2.85%)
Jun 12, 2006 42.91 43.11 42.34 42.35 1,896,879 -0.69(-1.59%)
Jun 09, 2006 43.66 44.02 43.04 43.04 3,074,033 +0.46(+1.07%)
Jun 08, 2006 42.18 42.75 41.62 42.58 2,757,192 +0.20(+0.46%)
Jun 07, 2006 43.28 43.73 42.22 42.38 3,173,069 -0.85(-1.96%)
Jun 06, 2006 42.34 43.65 42.34 43.23 4,083,022 +0.95(+2.24%)
Jun 05, 2006 43.08 43.10 42.19 42.29 2,227,203 -0.89(-2.06%)
Jun 02, 2006 43.08 43.60 42.84 43.18 2,006,946 +0.24(+0.55%)
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.