Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 29.29 29.58 28.80 29.13 3,044,446 -0.13(-0.45%)
Dec 28, 2007 29.46 29.72 29.15 29.26 3,410,507 -0.19(-0.64%)
Dec 27, 2007 29.75 30.11 29.40 29.45 2,653,910 -0.52(-1.74%)
Dec 26, 2007 30.60 30.62 29.41 29.97 3,321,722 -0.82(-2.65%)
Dec 24, 2007 30.31 31.04 30.27 30.78 1,426,896 +0.47(+1.56%)
Dec 21, 2007 30.84 31.12 30.07 30.31 5,791,499 -0.11(-0.38%)
Dec 20, 2007 31.18 31.18 29.93 30.42 7,893,914 -0.59(-1.89%)
Dec 19, 2007 31.50 31.65 30.65 31.01 3,931,870 -0.24(-0.76%)
Dec 18, 2007 30.78 31.40 30.66 31.25 4,959,822 +0.76(+2.49%)
Dec 17, 2007 31.32 31.33 30.35 30.49 4,426,790 -0.91(-2.88%)
Dec 14, 2007 31.45 32.06 30.86 31.40 4,463,256 +0.02(+0.05%)
Dec 13, 2007 31.31 31.48 30.49 31.38 5,324,204 +0.05(+0.16%)
Dec 12, 2007 32.77 33.49 31.00 31.33 6,753,317 -0.65(-2.04%)
Dec 11, 2007 33.69 33.69 31.92 31.98 4,466,017 -1.44(-4.32%)
Dec 10, 2007 32.94 34.34 32.59 33.43 3,953,040 +0.85(+2.60%)
Dec 07, 2007 32.33 33.30 32.23 32.58 5,578,230 +0.38(+1.17%)
Dec 06, 2007 31.16 32.28 30.29 32.20 5,771,055 +1.26(+4.09%)
Dec 05, 2007 30.19 31.00 29.97 30.94 4,383,963 +1.22(+4.12%)
Dec 04, 2007 29.76 29.94 29.09 29.71 4,138,650 -0.17(-0.57%)
Dec 03, 2007 31.09 31.29 29.68 29.89 4,589,207 -0.84(-2.74%)
Nov 30, 2007 30.73 32.76 30.56 30.73 5,969,475 +0.90(+3.01%)
Nov 29, 2007 30.79 30.79 29.50 29.83 4,048,497 -1.00(-3.26%)
Nov 28, 2007 29.17 31.21 29.17 30.83 5,470,953 +1.96(+6.78%)
Nov 27, 2007 29.43 29.76 28.60 28.87 5,195,751 -0.34(-1.17%)
Nov 26, 2007 30.60 30.60 29.18 29.22 3,327,388 -1.17(-3.84%)
Nov 23, 2007 29.45 30.56 29.24 30.38 1,779,994 +1.18(+4.05%)
Nov 21, 2007 29.72 29.78 29.05 29.20 6,053,275 -0.71(-2.37%)
Nov 20, 2007 30.23 30.23 28.96 29.91 10,074,876 -0.20(-0.68%)
Nov 19, 2007 32.46 32.46 30.02 30.11 7,212,761 -0.98(-3.15%)
Nov 16, 2007 31.00 31.43 30.39 31.09 5,706,467 +0.21(+0.69%)
Nov 15, 2007 32.47 32.57 30.69 30.88 8,769,568 -1.59(-4.90%)
Nov 14, 2007 33.93 34.02 32.24 32.47 6,431,874 -1.34(-3.96%)
Nov 13, 2007 32.64 33.92 32.64 33.81 5,721,423 +1.50(+4.65%)
Nov 12, 2007 31.54 33.46 31.37 32.31 7,464,790 +0.78(+2.46%)
Nov 09, 2007 30.39 32.27 30.39 31.53 7,422,453 +0.50(+1.60%)
Nov 08, 2007 31.97 32.02 30.19 31.04 10,619,449 -0.78(-2.46%)
Nov 07, 2007 32.73 33.04 31.62 31.82 12,663,344 -1.71(-5.11%)
Nov 06, 2007 33.41 33.70 31.73 33.53 8,526,331 +0.15(+0.44%)
Nov 05, 2007 33.44 33.81 32.74 33.39 6,392,027 -0.11(-0.32%)
Nov 02, 2007 34.19 34.31 33.10 33.49 6,747,113 -0.79(-2.31%)
Nov 01, 2007 35.29 35.49 34.15 34.28 5,166,995 -1.39(-3.89%)
Oct 31, 2007 35.53 36.35 35.18 35.67 4,665,459 +0.38(+1.09%)
Oct 30, 2007 35.33 35.90 35.09 35.29 2,696,201 -0.03(-0.09%)
Oct 29, 2007 35.83 35.96 34.89 35.32 3,774,285 -0.08(-0.23%)
Oct 26, 2007 36.10 36.36 33.04 35.40 15,775,540 +0.05(+0.14%)
Oct 25, 2007 36.26 37.24 35.35 35.35 9,867,511 -2.12(-5.66%)
Oct 24, 2007 37.39 38.36 36.48 37.47 10,670,806 -1.18(-3.06%)
Oct 23, 2007 38.81 39.09 38.22 38.66 4,009,610 +0.52(+1.37%)
Oct 22, 2007 37.25 38.92 37.12 38.13 3,364,180 +0.31(+0.82%)
Oct 19, 2007 38.39 38.82 37.72 37.82 4,309,406 -0.60(-1.57%)
Oct 18, 2007 38.59 38.71 38.15 38.43 3,058,747 -0.16(-0.42%)
Oct 17, 2007 39.24 39.43 37.94 38.59 4,470,702 -0.39(-1.00%)
Oct 16, 2007 39.08 39.19 38.48 38.98 3,026,022 -0.35(-0.89%)
Oct 15, 2007 40.15 40.15 39.06 39.33 3,944,283 -0.97(-2.41%)
Oct 12, 2007 40.22 40.92 40.01 40.30 2,435,301 +0.20(+0.49%)
Oct 11, 2007 41.70 41.82 39.51 40.11 4,738,631 -1.23(-2.98%)
Oct 10, 2007 42.08 42.29 40.97 41.34 3,304,981 -0.84(-1.99%)
Oct 09, 2007 42.12 42.25 41.22 42.18 3,520,574 +0.13(+0.31%)
Oct 08, 2007 42.89 43.25 41.90 42.05 3,299,956 -1.03(-2.39%)
Oct 05, 2007 42.65 43.81 42.54 43.08 4,229,861 +0.45(+1.05%)
Oct 04, 2007 44.10 44.33 42.17 42.63 4,755,790 -1.36(-3.10%)
Oct 03, 2007 43.05 45.68 42.88 43.99 7,112,359 +0.76(+1.76%)
Oct 02, 2007 42.89 43.98 42.34 43.23 9,048,405 +0.30(+0.70%)
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.