Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 52.62 52.98 51.65 51.66 2,127,371 -0.96(-1.83%)
Jan 30, 2006 52.34 52.62 52.16 52.62 999,032 +0.47(+0.91%)
Jan 27, 2006 51.89 52.49 51.65 52.15 1,016,313 +0.38(+0.74%)
Jan 26, 2006 51.65 52.12 51.65 51.77 1,580,483 +0.34(+0.67%)
Jan 25, 2006 52.14 52.22 51.35 51.43 1,420,780 -0.62(-1.19%)
Jan 24, 2006 51.77 52.39 51.45 52.05 2,236,699 +0.69(+1.35%)
Jan 23, 2006 51.20 51.62 50.52 51.35 2,215,128 +1.42(+2.84%)
Jan 20, 2006 50.75 50.86 49.84 49.93 2,528,160 -1.09(-2.13%)
Jan 19, 2006 50.93 51.29 50.66 51.02 1,723,394 +0.08(+0.16%)
Jan 18, 2006 51.36 51.56 50.69 50.94 2,003,089 -0.54(-1.05%)
Jan 17, 2006 50.99 51.71 50.54 51.47 2,437,707 -0.91(-1.74%)
Jan 13, 2006 53.12 53.34 52.27 52.39 1,998,922 -0.68(-1.28%)
Jan 12, 2006 53.56 53.56 52.99 53.07 1,207,638 -0.50(-0.93%)
Jan 11, 2006 53.05 53.60 52.84 53.56 1,974,041 +0.51(+0.95%)
Jan 10, 2006 52.60 53.10 52.52 53.06 1,819,118 +0.46(+0.87%)
Jan 09, 2006 51.73 52.63 51.54 52.60 1,930,163 +0.84(+1.62%)
Jan 06, 2006 51.52 51.83 51.47 51.76 1,057,618 +0.26(+0.51%)
Jan 05, 2006 51.12 51.53 51.12 51.50 1,163,515 +0.19(+0.37%)
Jan 04, 2006 51.48 51.78 51.08 51.31 1,680,251 -0.06(-0.11%)
Jan 03, 2006 50.32 51.42 50.23 51.37 1,904,791 +1.26(+2.51%)
Dec 30, 2005 50.24 50.36 49.97 50.11 807,339 -0.21(-0.42%)
Dec 29, 2005 50.69 50.90 50.32 50.32 854,282 -0.16(-0.32%)
Dec 28, 2005 50.75 50.75 50.10 50.49 657,196 +0.04(+0.08%)
Dec 27, 2005 50.75 50.87 50.10 50.45 841,412 -0.24(-0.47%)
Dec 23, 2005 50.67 50.76 50.41 50.68 749,120 -0.01(-0.02%)
Dec 22, 2005 50.83 50.83 50.34 50.69 1,512,214 -0.14(-0.27%)
Dec 21, 2005 50.54 50.83 50.49 50.83 1,635,025 +0.35(+0.69%)
Dec 20, 2005 50.19 50.71 50.14 50.48 1,701,087 +0.37(+0.73%)
Dec 19, 2005 50.18 50.33 49.68 50.11 1,737,489 -0.07(-0.13%)
Dec 16, 2005 50.18 50.32 50.04 50.18 1,970,977 +0.03(+0.07%)
Dec 15, 2005 50.18 50.99 49.95 50.14 1,455,343 -0.19(-0.37%)
Dec 14, 2005 50.01 50.38 49.77 50.33 1,931,756 +0.32(+0.64%)
Dec 13, 2005 49.03 50.18 48.99 50.01 1,982,375 +0.90(+1.83%)
Dec 12, 2005 49.69 50.11 48.96 49.12 1,653,655 -0.35(-0.71%)
Dec 09, 2005 49.30 49.70 48.97 49.47 1,064,849 +0.38(+0.76%)
Dec 08, 2005 48.79 49.36 48.69 49.09 1,153,464 +0.42(+0.85%)
Dec 07, 2005 48.99 49.36 48.59 48.68 1,576,438 -0.32(-0.65%)
Dec 06, 2005 49.36 49.81 48.91 48.99 1,995,735 +0.00(+0.00%)
Dec 05, 2005 49.16 49.41 48.77 48.99 1,207,516 -0.07(-0.13%)
Dec 02, 2005 48.87 49.36 48.41 49.06 1,392,222 -0.02(-0.03%)
Dec 01, 2005 49.10 49.28 48.91 49.08 2,074,177 +0.00(+0.00%)
Nov 30, 2005 49.08 49.59 48.90 49.08 1,971,467 +0.11(+0.22%)
Nov 29, 2005 49.16 49.17 48.75 48.97 1,999,290 -0.35(-0.71%)
Nov 28, 2005 48.63 49.39 48.50 49.32 2,407,801 +0.92(+1.90%)
Nov 25, 2005 48.29 48.50 48.07 48.40 514,775 +0.19(+0.39%)
Nov 23, 2005 48.14 48.26 47.94 48.21 1,239,015 +0.07(+0.15%)
Nov 22, 2005 47.87 48.31 47.71 48.14 1,692,508 +0.08(+0.17%)
Nov 21, 2005 47.47 48.19 47.44 48.06 1,178,713 +0.61(+1.29%)
Nov 18, 2005 48.14 48.18 47.29 47.44 1,800,856 -0.20(-0.41%)
Nov 17, 2005 45.98 47.71 45.93 47.64 1,975,757 +1.79(+3.90%)
Nov 16, 2005 45.69 45.90 45.53 45.85 1,263,528 +0.07(+0.14%)
Nov 15, 2005 45.81 46.08 45.44 45.79 1,526,431 +0.11(+0.25%)
Nov 14, 2005 45.49 45.98 45.37 45.67 1,073,674 +0.07(+0.16%)
Nov 11, 2005 45.49 45.83 45.28 45.60 1,198,814 -0.08(-0.18%)
Nov 10, 2005 44.51 46.06 44.51 45.68 1,228,352 +1.37(+3.09%)
Nov 09, 2005 44.74 44.79 44.31 44.31 1,167,437 -0.36(-0.80%)
Nov 08, 2005 44.14 44.78 44.14 44.67 1,199,304 +0.47(+1.07%)
Nov 07, 2005 43.61 44.25 43.65 44.20 788,709 +0.60(+1.37%)
Nov 04, 2005 43.50 44.05 43.26 43.60 878,795 +0.13(+0.30%)
Nov 03, 2005 43.64 44.02 43.39 43.47 1,151,626 -0.16(-0.37%)
Nov 02, 2005 42.81 43.86 42.59 43.63 1,428,134 +0.82(+1.93%)
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.