Skip to main content

Moody's Corp (NY: MCO )

391.69 +1.45 (+0.37%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 58.58 58.66 57.61 57.79 840,763 -0.83(-1.41%)
Dec 28, 2006 58.32 58.88 58.17 58.62 688,408 +0.01(+0.01%)
Dec 27, 2006 59.20 59.38 58.49 58.61 672,156 -0.23(-0.40%)
Dec 26, 2006 58.64 58.99 58.55 58.85 445,953 +0.20(+0.34%)
Dec 22, 2006 59.00 59.38 58.65 58.65 1,473,965 -0.33(-0.55%)
Dec 21, 2006 59.04 59.72 58.72 58.97 1,187,178 +0.09(+0.16%)
Dec 20, 2006 58.50 59.01 58.28 58.88 918,196 +0.38(+0.66%)
Dec 19, 2006 58.24 58.56 58.16 58.50 1,117,990 +0.18(+0.30%)
Dec 18, 2006 57.59 58.61 57.59 58.32 1,341,326 -0.11(-0.19%)
Dec 15, 2006 58.77 59.10 57.94 58.43 1,185,505 -0.25(-0.43%)
Dec 14, 2006 58.91 59.40 58.40 58.68 830,487 -0.13(-0.23%)
Dec 13, 2006 58.66 59.15 58.55 58.81 879,240 +0.59(+1.01%)
Dec 12, 2006 58.37 59.00 58.16 58.23 1,118,229 -0.06(-0.10%)
Dec 11, 2006 58.13 58.78 58.12 58.29 945,321 +0.16(+0.27%)
Dec 08, 2006 58.66 59.00 58.04 58.13 1,102,695 -0.46(-0.79%)
Dec 07, 2006 59.81 59.84 58.43 58.59 1,077,960 -1.24(-2.07%)
Dec 06, 2006 58.75 60.00 58.75 59.83 2,124,135 +1.09(+1.85%)
Dec 05, 2006 58.68 58.87 58.13 58.74 1,024,785 +0.05(+0.09%)
Dec 04, 2006 58.20 58.77 58.04 58.69 1,091,343 +0.69(+1.20%)
Dec 01, 2006 57.81 58.80 57.58 57.99 1,318,383 -0.15(-0.26%)
Nov 30, 2006 58.11 58.66 57.59 58.14 2,410,085 +0.17(+0.29%)
Nov 29, 2006 57.38 58.06 57.02 57.98 1,792,896 +0.65(+1.14%)
Nov 28, 2006 56.28 57.45 56.28 57.32 2,213,038 +0.62(+1.09%)
Nov 27, 2006 58.12 58.20 56.31 56.71 1,788,235 -1.65(-2.83%)
Nov 24, 2006 58.45 58.62 58.17 58.35 283,799 -0.18(-0.30%)
Nov 22, 2006 58.20 58.58 58.14 58.53 673,829 +0.43(+0.73%)
Nov 21, 2006 58.57 58.58 58.03 58.10 1,007,936 -0.26(-0.44%)
Nov 20, 2006 57.77 58.53 57.39 58.36 1,580,195 +0.72(+1.25%)
Nov 17, 2006 57.84 58.17 57.55 57.64 780,299 -0.35(-0.61%)
Nov 16, 2006 57.87 58.25 57.73 57.99 1,043,665 +0.43(+0.74%)
Nov 15, 2006 57.53 58.29 57.27 57.57 1,771,267 +0.21(+0.36%)
Nov 14, 2006 56.91 57.41 56.27 57.36 1,397,727 +0.48(+0.84%)
Nov 13, 2006 55.43 56.91 55.31 56.88 1,503,480 +1.45(+2.61%)
Nov 10, 2006 55.15 55.61 54.70 55.43 924,051 +0.06(+0.11%)
Nov 09, 2006 55.35 55.94 55.11 55.37 1,296,276 +0.08(+0.15%)
Nov 08, 2006 55.23 55.35 54.94 55.29 1,246,686 +0.04(+0.08%)
Nov 07, 2006 55.23 55.64 54.99 55.25 977,704 -0.03(-0.06%)
Nov 06, 2006 55.21 55.73 55.11 55.28 902,422 +0.23(+0.43%)
Nov 03, 2006 55.15 55.49 54.88 55.05 1,142,128 +0.19(+0.35%)
Nov 02, 2006 55.15 55.24 54.62 54.86 1,307,150 -0.29(-0.53%)
Nov 01, 2006 55.37 55.51 54.80 55.15 1,980,024 -0.33(-0.60%)
Oct 31, 2006 55.45 56.20 55.13 55.48 2,262,031 +0.50(+0.91%)
Oct 30, 2006 55.13 55.57 54.75 54.98 1,037,571 -0.18(-0.33%)
Oct 27, 2006 55.73 56.05 55.13 55.17 938,868 -0.44(-0.80%)
Oct 26, 2006 54.53 55.93 54.53 55.61 1,529,052 +1.11(+2.04%)
Oct 25, 2006 55.32 55.32 53.61 54.50 1,701,482 +0.58(+1.07%)
Oct 24, 2006 54.93 55.12 53.83 53.92 1,444,928 -1.42(-2.57%)
Oct 23, 2006 54.10 55.44 54.09 55.34 1,130,776 +0.80(+1.47%)
Oct 20, 2006 55.23 55.60 54.16 54.54 1,583,302 -0.33(-0.61%)
Oct 19, 2006 53.68 55.79 53.68 54.87 2,474,134 +1.59(+2.98%)
Oct 18, 2006 53.02 53.42 52.52 53.28 1,028,370 +0.69(+1.30%)
Oct 17, 2006 53.05 53.11 52.50 52.60 806,349 -0.45(-0.85%)
Oct 16, 2006 52.90 53.39 52.49 53.05 1,180,247 +0.53(+1.00%)
Oct 13, 2006 51.73 52.65 51.67 52.52 1,434,173 +0.97(+1.88%)
Oct 12, 2006 51.38 52.14 51.38 51.55 1,526,064 +0.15(+0.29%)
Oct 11, 2006 51.38 51.74 50.90 51.40 1,287,912 -0.11(-0.21%)
Oct 10, 2006 50.88 51.63 50.88 51.51 1,572,428 +0.54(+1.05%)
Oct 09, 2006 51.76 51.88 50.71 50.97 1,863,397 -0.89(-1.71%)
Oct 06, 2006 52.35 52.66 51.72 51.86 1,128,864 -0.86(-1.63%)
Oct 05, 2006 52.55 52.86 51.89 52.72 1,354,231 +0.04(+0.08%)
Oct 04, 2006 51.63 52.76 51.62 52.68 1,414,815 +0.98(+1.89%)
Oct 03, 2006 53.56 53.61 51.29 51.70 3,140,914 -2.07(-3.84%)
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.