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 (%)
Jul 29, 2005 41.84 41.84 39.55 39.59 2,481,184 -1.77(-4.29%)
Jul 28, 2005 40.66 41.58 40.65 41.37 1,000,527 +0.69(+1.71%)
Jul 27, 2005 40.92 40.94 40.37 40.67 672,515 -0.25(-0.61%)
Jul 26, 2005 40.21 41.00 40.00 40.92 1,096,720 +1.02(+2.56%)
Jul 25, 2005 39.77 40.04 39.42 39.90 643,239 +0.12(+0.29%)
Jul 22, 2005 39.96 39.96 39.40 39.78 547,643 -0.18(-0.44%)
Jul 21, 2005 40.31 40.35 39.70 39.96 1,061,948 -0.31(-0.77%)
Jul 20, 2005 39.43 40.28 39.21 40.27 824,512 +0.71(+1.80%)
Jul 19, 2005 39.16 39.64 38.83 39.56 802,883 +0.60(+1.55%)
Jul 18, 2005 39.22 39.22 38.73 38.96 568,316 -0.26(-0.66%)
Jul 15, 2005 39.01 39.33 38.63 39.22 550,630 +0.22(+0.56%)
Jul 14, 2005 39.00 39.23 38.60 39.00 764,048 +0.02(+0.04%)
Jul 13, 2005 38.78 39.11 38.73 38.98 745,406 +0.16(+0.41%)
Jul 12, 2005 38.42 38.85 38.30 38.82 924,409 +0.40(+1.05%)
Jul 11, 2005 38.44 38.74 38.03 38.42 570,586 -0.01(-0.02%)
Jul 08, 2005 37.83 38.48 37.75 38.43 579,190 +0.62(+1.64%)
Jul 07, 2005 37.24 37.82 36.86 37.81 895,731 +0.15(+0.40%)
Jul 06, 2005 38.01 38.11 37.52 37.66 468,777 -0.35(-0.92%)
Jul 05, 2005 37.86 38.16 37.56 38.01 793,443 +0.11(+0.29%)
Jul 01, 2005 37.63 37.95 37.34 37.90 1,010,206 +0.28(+0.73%)
Jun 30, 2005 37.78 38.07 37.60 37.63 1,319,936 -0.24(-0.64%)
Jun 29, 2005 37.95 38.02 37.57 37.87 761,180 -0.10(-0.26%)
Jun 28, 2005 37.66 37.97 37.57 37.97 1,357,219 +0.57(+1.52%)
Jun 27, 2005 37.24 37.48 37.20 37.40 862,033 +0.03(+0.09%)
Jun 24, 2005 37.28 37.57 37.20 37.37 1,109,387 -0.07(-0.18%)
Jun 23, 2005 38.08 38.09 37.37 37.43 2,391,802 -0.93(-2.42%)
Jun 22, 2005 39.00 39.37 38.34 38.36 1,825,637 -0.64(-1.63%)
Jun 21, 2005 38.46 39.07 38.26 39.00 1,483,644 +0.47(+1.22%)
Jun 20, 2005 38.24 38.57 37.91 38.53 901,705 -0.06(-0.15%)
Jun 17, 2005 38.37 38.62 38.00 38.59 1,850,133 +0.81(+2.15%)
Jun 16, 2005 37.41 37.81 37.31 37.78 1,043,306 +0.37(+0.98%)
Jun 15, 2005 37.28 37.53 37.24 37.41 1,526,901 +0.21(+0.56%)
Jun 14, 2005 36.55 37.22 36.55 37.20 715,533 +0.51(+1.39%)
Jun 13, 2005 36.61 36.98 36.19 36.69 572,617 -0.06(-0.16%)
Jun 10, 2005 36.90 36.99 36.61 36.75 500,204 -0.14(-0.39%)
Jun 09, 2005 36.49 36.98 36.40 36.89 806,707 +0.38(+1.05%)
Jun 08, 2005 36.67 36.70 36.29 36.50 866,574 -0.23(-0.64%)
Jun 07, 2005 36.54 37.06 36.53 36.74 1,101,022 +0.23(+0.64%)
Jun 06, 2005 36.24 36.59 36.11 36.50 665,584 +0.30(+0.83%)
Jun 03, 2005 36.26 36.50 36.04 36.20 880,555 -0.12(-0.32%)
Jun 02, 2005 36.52 36.52 36.18 36.32 1,058,243 -0.11(-0.30%)
Jun 01, 2005 36.13 36.68 36.01 36.43 1,206,177 +0.22(+0.60%)
May 31, 2005 36.51 36.54 36.06 36.21 1,248,001 -0.39(-1.07%)
May 27, 2005 36.19 36.65 36.10 36.60 821,524 +0.41(+1.13%)
May 26, 2005 36.19 36.73 36.16 36.19 1,041,633 +0.08(+0.21%)
May 25, 2005 36.63 36.63 36.09 36.12 1,143,323 -0.64(-1.73%)
May 24, 2005 36.82 36.82 36.45 36.75 1,368,809 +0.23(+0.64%)
May 23, 2005 36.22 36.65 36.00 36.52 1,094,689 +0.36(+1.00%)
May 20, 2005 36.14 36.21 35.87 36.16 813,757 +0.19(+0.53%)
May 19, 2005 35.78 36.15 35.65 35.97 1,324,238 +0.16(+0.46%)
May 18, 2005 35.44 35.80 35.37 35.80 3,627,854 +0.67(+1.89%)
May 17, 2005 34.74 35.17 34.59 35.14 3,398,424 +0.41(+1.17%)
May 16, 2005 34.42 34.90 34.35 34.73 2,700,098 +0.34(+0.99%)
May 13, 2005 35.03 35.07 34.29 34.39 4,377,802 -0.73(-2.08%)
May 12, 2005 35.25 35.46 35.06 35.13 2,515,599 -0.11(-0.31%)
May 11, 2005 35.30 35.46 34.98 35.24 1,710,683 -0.00(-0.01%)
May 10, 2005 35.35 35.57 35.19 35.24 2,523,724 -0.20(-0.56%)
May 09, 2005 35.34 35.52 35.15 35.44 2,250,321 +0.21(+0.58%)
May 06, 2005 35.61 35.73 35.20 35.23 2,710,614 -0.33(-0.94%)
May 05, 2005 35.21 35.76 35.20 35.57 3,779,851 +0.25(+0.71%)
May 04, 2005 34.50 35.42 34.46 35.32 3,514,095 +0.64(+1.83%)
May 03, 2005 34.47 34.86 34.47 34.68 3,570,496 +0.21(+0.62%)
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.