Skip to main content

Moody's Corp (NY: MCO )

394.62 +4.38 (+1.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.52 33.60 31.35 31.52 5,820,069 +0.92(+3.01%)
Nov 29, 2007 31.58 31.58 30.26 30.59 3,947,170 -1.03(-3.25%)
Nov 28, 2007 29.92 32.01 29.92 31.62 5,334,025 +2.01(+6.78%)
Nov 27, 2007 30.18 30.52 29.33 29.62 5,065,711 -0.35(-1.17%)
Nov 26, 2007 31.39 31.39 29.93 29.97 3,244,110 -1.20(-3.84%)
Nov 23, 2007 30.21 31.34 29.99 31.16 1,735,444 +1.21(+4.05%)
Nov 21, 2007 30.49 30.54 29.80 29.95 5,901,773 -0.73(-2.37%)
Nov 20, 2007 31.00 31.00 29.71 30.68 9,822,720 -0.21(-0.68%)
Nov 19, 2007 33.29 33.29 30.79 30.89 7,032,238 -1.00(-3.15%)
Nov 16, 2007 31.79 32.23 31.17 31.89 5,563,645 +0.22(+0.69%)
Nov 15, 2007 33.31 33.41 31.47 31.67 8,550,081 -1.63(-4.90%)
Nov 14, 2007 34.80 34.90 33.07 33.31 6,270,896 -1.37(-3.96%)
Nov 13, 2007 33.48 34.79 33.48 34.68 5,578,226 +1.54(+4.65%)
Nov 12, 2007 32.35 34.32 32.18 33.14 7,277,959 +0.79(+2.46%)
Nov 09, 2007 31.17 33.10 31.17 32.34 7,236,682 +0.51(+1.60%)
Nov 08, 2007 32.80 32.84 30.96 31.83 10,353,663 -0.80(-2.46%)
Nov 07, 2007 33.57 33.88 32.43 32.64 12,346,402 -1.76(-5.11%)
Nov 06, 2007 34.27 34.56 32.54 34.39 8,312,931 +0.15(+0.44%)
Nov 05, 2007 34.30 34.68 33.58 34.24 6,232,046 -0.11(-0.32%)
Nov 02, 2007 35.06 35.19 33.95 34.35 6,578,245 -0.81(-2.31%)
Nov 01, 2007 36.19 36.40 35.02 35.16 5,037,674 -1.42(-3.89%)
Oct 31, 2007 36.44 37.28 36.08 36.59 4,548,691 +0.39(+1.09%)
Oct 30, 2007 36.23 36.82 35.99 36.19 2,628,720 -0.03(-0.09%)
Oct 29, 2007 36.75 36.88 35.78 36.23 3,679,821 -0.08(-0.23%)
Oct 26, 2007 37.03 37.29 33.89 36.31 15,380,706 +0.05(+0.14%)
Oct 25, 2007 37.19 38.19 36.26 36.26 9,620,544 -2.18(-5.66%)
Oct 24, 2007 38.35 39.35 37.41 38.44 10,403,734 -1.21(-3.06%)
Oct 23, 2007 39.81 40.09 39.21 39.65 3,909,257 +0.54(+1.37%)
Oct 22, 2007 38.21 39.92 38.08 39.11 3,279,981 +0.32(+0.82%)
Oct 19, 2007 39.37 39.82 38.69 38.80 4,201,549 -0.62(-1.57%)
Oct 18, 2007 39.58 39.70 39.13 39.41 2,982,192 -0.17(-0.42%)
Oct 17, 2007 40.24 40.44 38.91 39.58 4,358,809 -0.40(-1.00%)
Oct 16, 2007 40.08 40.19 39.47 39.98 2,950,286 -0.36(-0.89%)
Oct 15, 2007 41.18 41.18 40.07 40.34 3,845,565 -1.00(-2.41%)
Oct 12, 2007 41.26 41.97 41.04 41.34 2,374,349 +0.20(+0.49%)
Oct 11, 2007 42.77 42.90 40.52 41.14 4,620,031 -1.26(-2.98%)
Oct 10, 2007 43.16 43.38 42.02 42.40 3,222,263 -0.86(-1.99%)
Oct 09, 2007 43.20 43.33 42.28 43.26 3,432,460 +0.13(+0.31%)
Oct 08, 2007 43.99 44.36 42.97 43.13 3,217,364 -1.05(-2.39%)
Oct 05, 2007 43.75 44.93 43.63 44.18 4,123,995 +0.46(+1.05%)
Oct 04, 2007 45.23 45.47 43.26 43.72 4,636,761 -1.40(-3.10%)
Oct 03, 2007 44.15 46.85 43.98 45.12 6,934,349 +0.78(+1.76%)
Oct 02, 2007 43.99 45.11 43.43 44.34 8,821,939 +0.31(+0.70%)
Oct 01, 2007 42.18 44.04 41.78 44.03 4,179,800 +1.86(+4.40%)
Sep 28, 2007 41.93 42.96 41.67 42.18 4,398,362 +0.03(+0.06%)
Sep 27, 2007 39.88 42.98 39.72 42.15 8,642,812 +2.49(+6.29%)
Sep 26, 2007 38.42 39.87 37.78 39.66 5,403,341 +1.10(+2.87%)
Sep 25, 2007 39.06 39.35 38.25 38.55 4,396,331 -0.86(-2.19%)
Sep 24, 2007 40.61 40.65 38.94 39.41 4,934,072 -1.04(-2.57%)
Sep 21, 2007 39.98 40.81 39.88 40.45 3,483,008 +0.55(+1.38%)
Sep 20, 2007 40.75 41.31 39.69 39.90 4,037,466 -0.85(-2.09%)
Sep 19, 2007 40.13 41.83 40.01 40.75 5,622,431 +1.26(+3.18%)
Sep 18, 2007 35.98 40.06 35.98 39.50 10,844,682 +3.62(+10.10%)
Sep 17, 2007 37.19 37.48 35.50 35.88 3,670,022 -1.26(-3.40%)
Sep 14, 2007 36.96 38.39 36.34 37.14 3,409,875 -0.35(-0.94%)
Sep 13, 2007 37.04 37.88 36.40 37.49 4,935,537 +0.45(+1.22%)
Sep 12, 2007 37.09 37.52 36.90 37.04 3,080,060 -0.22(-0.58%)
Sep 11, 2007 37.02 37.82 36.99 37.26 3,950,723 +0.31(+0.84%)
Sep 10, 2007 37.44 37.72 36.82 36.95 3,719,972 -0.11(-0.29%)
Sep 07, 2007 37.66 37.93 37.00 37.05 5,078,186 -1.46(-3.80%)
Sep 06, 2007 38.04 38.96 37.54 38.52 3,843,908 +0.90(+2.40%)
Sep 05, 2007 38.41 38.58 37.46 37.62 5,244,647 -1.07(-2.77%)
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.