Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.07 13.39 13.05 13.37 1,557,058 +0.26(+1.95%)
Jan 29, 2004 12.97 13.14 12.84 13.11 1,669,865 +0.05(+0.40%)
Jan 28, 2004 13.04 13.19 13.02 13.06 1,639,034 -0.02(-0.13%)
Jan 27, 2004 13.01 13.09 12.97 13.08 849,630 +0.12(+0.94%)
Jan 26, 2004 12.88 12.96 12.73 12.95 816,888 +0.09(+0.68%)
Jan 23, 2004 12.95 13.01 12.78 12.87 700,258 -0.05(-0.36%)
Jan 22, 2004 12.77 12.94 12.75 12.91 998,764 +0.16(+1.23%)
Jan 21, 2004 12.66 12.83 12.63 12.76 1,296,075 +0.06(+0.48%)
Jan 20, 2004 12.73 12.81 12.65 12.69 778,648 -0.08(-0.62%)
Jan 16, 2004 12.75 12.80 12.71 12.77 1,467,196 +0.03(+0.26%)
Jan 15, 2004 12.83 12.92 12.74 12.74 1,083,846 -0.11(-0.83%)
Jan 14, 2004 12.68 12.89 12.67 12.85 1,350,088 +0.22(+1.76%)
Jan 13, 2004 12.59 12.68 12.55 12.63 1,592,191 +0.05(+0.42%)
Jan 12, 2004 12.59 12.64 12.50 12.57 1,929,653 +0.02(+0.17%)
Jan 09, 2004 12.52 12.65 12.49 12.55 1,568,530 +0.02(+0.18%)
Jan 08, 2004 12.52 12.63 12.50 12.53 2,756,818 -0.08(-0.60%)
Jan 07, 2004 12.66 12.69 12.57 12.60 2,121,567 -0.12(-0.90%)
Jan 06, 2004 12.69 12.73 12.59 12.72 1,273,609 +0.03(+0.26%)
Jan 05, 2004 12.66 12.76 12.57 12.69 1,679,424 +0.03(+0.23%)
Jan 02, 2004 12.66 12.82 12.62 12.66 1,013,821 -0.01(-0.08%)
Dec 31, 2003 12.60 12.73 12.58 12.67 919,417 -0.00(-0.02%)
Dec 30, 2003 12.57 12.67 12.53 12.67 1,624,216 +0.08(+0.60%)
Dec 29, 2003 12.56 12.65 12.56 12.59 924,675 +0.04(+0.33%)
Dec 26, 2003 12.56 12.58 12.53 12.55 220,354 -0.01(-0.05%)
Dec 24, 2003 12.50 12.60 12.50 12.56 319,059 -0.01(-0.05%)
Dec 23, 2003 12.61 12.65 12.54 12.57 1,042,978 -0.02(-0.18%)
Dec 22, 2003 12.33 12.60 12.31 12.59 1,673,927 +0.26(+2.09%)
Dec 19, 2003 12.21 12.34 12.13 12.33 1,223,898 +0.15(+1.27%)
Dec 18, 2003 12.14 12.23 12.12 12.18 1,032,462 +0.04(+0.36%)
Dec 17, 2003 12.16 12.17 12.04 12.13 937,342 -0.05(-0.41%)
Dec 16, 2003 12.00 12.18 12.00 12.18 939,493 +0.16(+1.34%)
Dec 15, 2003 12.23 12.24 12.00 12.02 1,124,476 -0.15(-1.24%)
Dec 12, 2003 12.11 12.17 12.07 12.17 660,106 +0.05(+0.45%)
Dec 11, 2003 12.01 12.13 12.01 12.12 750,447 +0.10(+0.87%)
Dec 10, 2003 11.94 12.05 11.94 12.01 1,617,524 +0.07(+0.61%)
Dec 09, 2003 12.10 12.10 11.92 11.94 719,138 -0.12(-0.95%)
Dec 08, 2003 12.04 12.12 11.98 12.05 752,120 +0.00(+0.00%)
Dec 05, 2003 12.03 12.09 11.89 12.05 584,106 +0.01(+0.05%)
Dec 04, 2003 12.19 12.19 12.05 12.05 874,486 -0.11(-0.89%)
Dec 03, 2003 12.07 12.25 12.06 12.16 1,304,440 +0.14(+1.18%)
Dec 02, 2003 12.07 12.10 12.00 12.01 1,084,324 -0.05(-0.43%)
Dec 01, 2003 12.00 12.09 11.98 12.07 833,140 +0.08(+0.70%)
Nov 28, 2003 11.98 12.02 11.89 11.98 255,486 -0.02(-0.19%)
Nov 26, 2003 12.09 12.09 11.90 12.01 653,893 -0.04(-0.29%)
Nov 25, 2003 11.88 12.12 11.86 12.04 729,176 +0.12(+1.00%)
Nov 24, 2003 11.77 12.05 11.77 11.92 834,335 +0.05(+0.44%)
Nov 21, 2003 11.78 11.92 11.80 11.87 505,715 +0.09(+0.75%)
Nov 20, 2003 11.66 11.86 11.64 11.78 1,208,124 +0.00(+0.02%)
Nov 19, 2003 11.77 11.85 11.71 11.78 698,107 +0.02(+0.14%)
Nov 18, 2003 11.94 12.05 11.75 11.76 793,227 -0.20(-1.66%)
Nov 17, 2003 11.92 12.00 11.84 11.96 751,881 +0.01(+0.12%)
Nov 14, 2003 12.10 12.11 11.96 11.95 1,117,306 -0.10(-0.85%)
Nov 13, 2003 12.04 12.10 11.95 12.05 1,104,639 +0.01(+0.09%)
Nov 12, 2003 11.87 12.07 11.87 12.04 1,855,325 +0.16(+1.32%)
Nov 11, 2003 11.98 11.98 11.87 11.88 635,968 -0.09(-0.79%)
Nov 10, 2003 12.09 12.09 11.94 11.98 1,180,879 -0.11(-0.88%)
Nov 07, 2003 12.11 12.14 12.08 12.08 1,038,198 -0.04(-0.34%)
Nov 06, 2003 12.09 12.14 12.02 12.13 815,215 +0.02(+0.14%)
Nov 05, 2003 12.13 12.13 12.08 12.11 975,820 -0.03(-0.24%)
Nov 04, 2003 12.13 12.15 12.06 12.14 1,637,600 -0.09(-0.77%)
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.