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 (%)
Jan 31, 2005 34.33 34.47 34.06 34.18 2,027,725 -0.05(-0.14%)
Jan 28, 2005 34.26 34.32 34.08 34.23 3,805,416 -0.08(-0.24%)
Jan 27, 2005 33.84 34.37 33.79 34.31 3,880,426 +0.43(+1.26%)
Jan 26, 2005 33.57 33.95 33.45 33.88 1,657,577 +0.39(+1.17%)
Jan 25, 2005 32.94 33.78 32.92 33.49 4,834,477 -0.55(-1.61%)
Jan 24, 2005 34.47 34.47 33.96 34.03 3,490,177 -0.51(-1.48%)
Jan 21, 2005 34.92 34.98 34.53 34.54 1,899,766 -0.27(-0.78%)
Jan 20, 2005 34.79 34.99 34.68 34.82 2,449,350 +0.00(+0.01%)
Jan 19, 2005 34.51 34.97 34.48 34.81 4,383,926 +0.47(+1.35%)
Jan 18, 2005 34.31 34.47 34.05 34.35 2,253,736 +0.04(+0.12%)
Jan 14, 2005 34.01 34.41 33.95 34.31 2,348,847 +0.39(+1.14%)
Jan 13, 2005 34.06 34.27 33.90 33.92 2,762,628 -0.14(-0.42%)
Jan 12, 2005 34.00 34.18 33.32 34.06 3,450,956 +0.18(+0.52%)
Jan 11, 2005 34.06 34.28 33.89 33.89 2,664,085 -0.30(-0.87%)
Jan 10, 2005 33.88 34.51 33.84 34.19 2,475,825 +0.33(+0.96%)
Jan 07, 2005 34.06 34.10 33.81 33.86 1,641,398 -0.01(-0.02%)
Jan 06, 2005 33.82 33.92 33.75 33.87 2,503,770 -0.09(-0.28%)
Jan 05, 2005 34.03 34.11 33.81 33.96 2,409,639 -0.15(-0.43%)
Jan 04, 2005 34.63 34.70 33.81 34.11 2,629,277 -0.52(-1.51%)
Jan 03, 2005 35.41 35.41 34.57 34.63 3,259,264 -0.80(-2.26%)
Dec 31, 2004 35.57 35.78 35.35 35.43 1,613,943 -0.14(-0.40%)
Dec 30, 2004 35.29 35.78 35.29 35.57 2,124,306 +0.38(+1.09%)
Dec 29, 2004 34.88 35.38 34.82 35.19 1,807,107 +0.37(+1.07%)
Dec 28, 2004 34.57 34.82 34.56 34.82 1,331,552 +0.24(+0.71%)
Dec 27, 2004 34.74 34.82 34.57 34.57 3,790,708 -0.12(-0.35%)
Dec 23, 2004 34.84 34.86 34.70 34.70 1,387,932 -0.12(-0.34%)
Dec 22, 2004 34.94 35.33 34.75 34.81 2,981,285 +0.06(+0.16%)
Dec 21, 2004 34.48 34.87 34.47 34.76 1,961,049 +0.22(+0.63%)
Dec 20, 2004 34.32 34.63 34.32 34.54 2,068,417 +0.21(+0.62%)
Dec 17, 2004 33.96 34.39 33.85 34.33 3,798,062 +0.07(+0.21%)
Dec 16, 2004 34.26 34.37 33.91 34.26 3,380,359 -0.00(-0.01%)
Dec 15, 2004 33.94 34.30 33.81 34.26 1,675,226 +0.44(+1.30%)
Dec 14, 2004 33.92 33.94 33.74 33.82 1,919,867 -0.22(-0.66%)
Dec 13, 2004 34.04 34.18 33.94 34.04 2,111,560 +0.04(+0.12%)
Dec 10, 2004 33.68 34.14 33.56 34.00 1,675,716 +0.26(+0.76%)
Dec 09, 2004 33.21 33.79 33.09 33.75 1,390,874 +0.52(+1.57%)
Dec 08, 2004 33.35 33.47 33.17 33.22 1,511,478 -0.05(-0.15%)
Dec 07, 2004 33.78 33.78 33.20 33.27 1,818,873 -0.48(-1.43%)
Dec 06, 2004 33.94 34.07 33.69 33.75 1,936,046 -0.13(-0.37%)
Dec 03, 2004 33.93 34.17 33.80 33.88 1,775,730 -0.13(-0.38%)
Dec 02, 2004 33.79 34.20 33.76 34.01 3,377,417 +0.22(+0.64%)
Dec 01, 2004 32.96 33.85 32.88 33.79 3,815,221 +0.85(+2.59%)
Nov 30, 2004 32.84 33.15 32.77 32.94 3,272,991 +0.10(+0.31%)
Nov 29, 2004 33.25 33.25 32.74 32.84 3,286,719 -0.35(-1.04%)
Nov 26, 2004 33.21 33.37 33.17 33.19 728,039 -0.02(-0.07%)
Nov 24, 2004 33.03 33.34 33.03 33.21 1,997,328 +0.26(+0.79%)
Nov 23, 2004 32.86 33.05 32.65 32.95 3,350,943 +0.09(+0.27%)
Nov 22, 2004 32.53 33.01 32.43 32.86 3,903,959 +0.14(+0.44%)
Nov 19, 2004 33.14 33.20 32.72 32.72 3,705,893 -0.40(-1.22%)
Nov 18, 2004 33.41 33.48 33.01 33.12 2,626,825 -0.10(-0.31%)
Nov 17, 2004 33.09 33.61 33.08 33.22 3,110,714 +0.10(+0.30%)
Nov 16, 2004 32.91 33.24 32.79 33.13 2,172,352 +0.16(+0.48%)
Nov 15, 2004 32.68 33.01 32.59 32.97 2,115,482 +0.21(+0.63%)
Nov 12, 2004 32.50 32.77 32.33 32.76 2,721,936 +0.22(+0.69%)
Nov 11, 2004 32.66 32.82 32.47 32.53 2,807,242 +0.06(+0.19%)
Nov 10, 2004 32.58 32.70 32.42 32.47 2,642,514 -0.09(-0.28%)
Nov 09, 2004 32.59 32.71 32.53 32.56 2,710,660 +0.02(+0.06%)
Nov 08, 2004 32.43 33.01 32.35 32.54 3,465,174 +0.16(+0.50%)
Nov 05, 2004 32.55 32.57 32.18 32.38 2,708,699 -0.18(-0.54%)
Nov 04, 2004 32.41 32.61 32.35 32.55 3,137,189 +0.01(+0.03%)
Nov 03, 2004 32.38 32.59 32.30 32.55 3,693,146 +0.38(+1.17%)
Nov 02, 2004 31.95 32.52 31.84 32.17 3,443,112 +0.22(+0.68%)
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.