Skip to main content

Moody's Corp (NY: MCO )

381.21 -0.96 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 30.46 30.72 30.02 30.65 3,428,059 +0.23(+0.74%)
Sep 29, 2004 30.65 30.71 30.42 30.42 2,369,337 -0.12(-0.40%)
Sep 28, 2004 30.86 31.14 30.54 30.55 2,809,555 -0.33(-1.08%)
Sep 27, 2004 30.51 30.90 30.49 30.88 4,086,713 +0.33(+1.07%)
Sep 24, 2004 30.25 30.55 30.23 30.55 2,801,430 +0.38(+1.28%)
Sep 23, 2004 29.96 30.27 29.96 30.17 2,053,394 +0.10(+0.33%)
Sep 22, 2004 30.00 30.34 30.00 30.07 1,867,460 -0.19(-0.64%)
Sep 21, 2004 29.75 30.27 29.75 30.26 2,097,846 +0.42(+1.42%)
Sep 20, 2004 29.72 29.93 29.66 29.84 1,467,392 +0.13(+0.44%)
Sep 17, 2004 30.12 30.31 29.65 29.71 3,452,436 -0.38(-1.25%)
Sep 16, 2004 29.79 30.09 29.65 30.09 2,214,472 +0.33(+1.10%)
Sep 15, 2004 29.78 29.88 29.61 29.76 3,975,822 -0.02(-0.06%)
Sep 14, 2004 29.71 29.85 29.46 29.78 2,451,550 +0.18(+0.62%)
Sep 13, 2004 29.14 29.59 29.11 29.59 2,604,503 +0.54(+1.84%)
Sep 10, 2004 28.85 29.08 28.64 29.06 1,134,720 +0.27(+0.94%)
Sep 09, 2004 28.87 29.03 28.65 28.78 1,624,169 -0.04(-0.15%)
Sep 08, 2004 29.06 29.23 28.83 28.83 1,991,257 -0.33(-1.15%)
Sep 07, 2004 29.19 29.25 29.04 29.16 1,081,186 +0.03(+0.09%)
Sep 03, 2004 29.06 29.29 29.06 29.14 1,046,772 +0.03(+0.12%)
Sep 02, 2004 28.79 29.13 28.79 29.10 1,725,501 +0.15(+0.53%)
Sep 01, 2004 28.63 29.06 28.63 28.95 1,723,589 +0.26(+0.90%)
Aug 31, 2004 28.33 28.73 28.33 28.69 1,568,246 +0.39(+1.39%)
Aug 30, 2004 28.60 28.60 28.26 28.29 891,907 -0.38(-1.31%)
Aug 27, 2004 28.70 28.84 28.62 28.67 1,083,576 +0.08(+0.28%)
Aug 26, 2004 28.51 28.74 28.45 28.59 988,936 +0.14(+0.49%)
Aug 25, 2004 28.34 28.59 28.16 28.45 1,382,312 +0.01(+0.03%)
Aug 24, 2004 28.64 28.82 28.34 28.44 2,135,128 +0.03(+0.09%)
Aug 23, 2004 28.61 28.64 28.42 28.42 1,516,146 -0.17(-0.60%)
Aug 20, 2004 28.58 28.66 28.49 28.59 1,632,295 +0.01(+0.04%)
Aug 19, 2004 28.54 28.66 28.46 28.58 1,859,813 +14.31(+100.26%)
Aug 16, 2004 13.89 14.27 13.86 14.27 1,101,500 +0.36(+2.57%)
Aug 13, 2004 13.97 14.01 13.86 13.91 839,807 -0.07(-0.48%)
Aug 12, 2004 14.02 14.05 13.88 13.98 1,712,356 -0.18(-1.29%)
Aug 11, 2004 14.10 14.20 14.03 14.16 1,073,777 +0.01(+0.06%)
Aug 10, 2004 14.03 14.19 13.92 14.15 1,802,694 +0.12(+0.83%)
Aug 09, 2004 14.07 14.13 14.03 14.04 553,020 -0.05(-0.36%)
Aug 06, 2004 14.07 14.26 14.04 14.09 1,623,452 +0.04(+0.31%)
Aug 05, 2004 14.41 14.42 14.04 14.04 2,210,410 -0.42(-2.89%)
Aug 04, 2004 14.55 14.57 14.36 14.46 1,336,187 -0.11(-0.75%)
Aug 03, 2004 14.44 14.59 14.38 14.57 2,668,791 -0.06(-0.43%)
Aug 02, 2004 14.24 14.88 14.06 14.63 6,490,704 +0.38(+2.70%)
Jul 30, 2004 13.79 14.25 13.72 14.25 3,180,227 +0.50(+3.67%)
Jul 29, 2004 13.75 13.88 13.62 13.74 1,038,407 -0.04(-0.30%)
Jul 28, 2004 13.55 13.80 13.52 13.79 2,109,317 -0.02(-0.14%)
Jul 27, 2004 13.70 13.85 13.70 13.80 1,040,797 +0.21(+1.54%)
Jul 26, 2004 13.64 13.73 13.52 13.59 501,877 -0.04(-0.29%)
Jul 23, 2004 13.82 13.83 13.63 13.63 950,220 -0.13(-0.94%)
Jul 22, 2004 13.72 13.85 13.65 13.76 927,516 +0.04(+0.26%)
Jul 21, 2004 13.89 14.00 13.71 13.73 714,338 -0.13(-0.94%)
Jul 20, 2004 13.72 13.92 13.68 13.86 1,439,670 +0.18(+1.30%)
Jul 19, 2004 13.63 13.77 13.61 13.68 709,797 +0.03(+0.21%)
Jul 16, 2004 13.64 13.70 13.54 13.65 902,183 +0.04(+0.31%)
Jul 15, 2004 13.63 13.69 13.58 13.61 927,516 -0.03(-0.23%)
Jul 14, 2004 13.65 13.79 13.54 13.64 727,960 -0.06(-0.44%)
Jul 13, 2004 13.64 13.73 13.62 13.70 520,996 +0.04(+0.26%)
Jul 12, 2004 13.69 13.74 13.58 13.67 666,301 -0.02(-0.17%)
Jul 09, 2004 13.79 13.88 13.67 13.69 901,705 -0.10(-0.70%)
Jul 08, 2004 13.78 13.84 13.73 13.79 1,139,022 -0.02(-0.17%)
Jul 07, 2004 13.62 13.82 13.62 13.81 1,943,698 +0.15(+1.13%)
Jul 06, 2004 13.68 13.74 13.59 13.65 1,081,903 -0.10(-0.76%)
Jul 02, 2004 13.79 13.81 13.69 13.76 815,669 -0.03(-0.20%)
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.