Skip to main content

Moody's Corp (NY: MCO )

374.60 -0.81 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 44.12 44.90 43.97 44.57 2,224,694 +0.28(+0.64%)
Oct 28, 2005 44.77 45.00 44.09 44.29 2,496,671 -1.23(-2.70%)
Oct 27, 2005 45.31 46.44 45.17 45.52 2,135,070 +0.21(+0.46%)
Oct 26, 2005 44.35 45.93 44.35 45.31 3,089,979 +1.41(+3.20%)
Oct 25, 2005 43.20 44.03 43.14 43.90 1,697,827 +0.70(+1.63%)
Oct 24, 2005 42.93 43.20 42.76 43.20 1,107,507 +0.36(+0.84%)
Oct 21, 2005 42.89 43.21 42.65 42.84 1,294,402 +0.18(+0.41%)
Oct 20, 2005 43.14 43.43 42.55 42.66 1,424,894 -0.48(-1.11%)
Oct 19, 2005 42.65 43.17 42.36 43.14 1,361,321 +0.38(+0.88%)
Oct 18, 2005 42.55 43.23 42.47 42.76 1,446,403 +0.33(+0.79%)
Oct 17, 2005 41.83 42.63 41.79 42.43 2,203,184 +0.58(+1.38%)
Oct 14, 2005 41.93 42.12 41.54 41.85 1,456,919 +0.08(+0.18%)
Oct 13, 2005 41.27 42.00 41.27 41.77 1,068,909 +0.18(+0.42%)
Oct 12, 2005 42.03 42.27 41.24 41.60 2,105,315 -0.47(-1.11%)
Oct 11, 2005 42.36 42.68 41.97 42.07 1,375,899 -0.28(-0.67%)
Oct 10, 2005 42.77 42.80 42.34 42.35 1,368,730 -0.33(-0.78%)
Oct 07, 2005 42.43 42.70 42.28 42.69 1,470,064 +0.29(+0.69%)
Oct 06, 2005 42.70 43.01 42.19 42.39 1,745,387 -0.30(-0.71%)
Oct 05, 2005 42.79 42.96 42.56 42.70 1,293,087 -0.10(-0.23%)
Oct 04, 2005 42.87 43.12 42.70 42.80 1,449,391 -0.15(-0.35%)
Oct 03, 2005 42.51 42.96 42.23 42.95 1,463,133 +0.20(+0.47%)
Sep 30, 2005 42.51 43.04 42.20 42.75 1,333,239 +0.23(+0.55%)
Sep 29, 2005 41.72 42.63 41.58 42.51 1,437,321 +0.89(+2.13%)
Sep 28, 2005 41.48 41.77 41.39 41.62 1,049,431 +0.15(+0.36%)
Sep 27, 2005 41.42 42.18 41.17 41.47 1,328,339 +0.07(+0.16%)
Sep 26, 2005 41.45 41.65 41.21 41.41 925,870 +0.04(+0.10%)
Sep 23, 2005 41.36 41.61 40.92 41.36 1,076,915 +0.08(+0.18%)
Sep 22, 2005 41.13 41.51 40.80 41.29 1,362,755 -0.07(-0.16%)
Sep 21, 2005 41.26 41.63 41.13 41.36 1,421,070 -0.04(-0.10%)
Sep 20, 2005 42.19 42.22 41.37 41.40 1,886,395 -0.79(-1.88%)
Sep 19, 2005 42.43 42.55 41.98 42.19 991,116 -0.21(-0.49%)
Sep 16, 2005 43.11 43.11 42.13 42.40 3,825,967 -0.70(-1.63%)
Sep 15, 2005 43.41 43.41 42.70 43.11 1,314,597 -0.14(-0.33%)
Sep 14, 2005 43.10 43.42 42.72 43.25 1,582,392 +0.56(+1.31%)
Sep 13, 2005 42.68 43.22 42.10 42.69 1,560,165 +0.18(+0.41%)
Sep 12, 2005 42.85 42.85 42.09 42.51 1,474,605 -0.52(-1.21%)
Sep 09, 2005 42.16 43.08 41.95 43.03 1,165,105 +0.96(+2.29%)
Sep 08, 2005 41.05 42.23 40.95 42.07 1,199,401 +0.47(+1.13%)
Sep 07, 2005 41.93 42.01 41.52 41.60 1,215,892 -0.50(-1.19%)
Sep 06, 2005 42.43 42.63 41.95 42.10 1,122,564 -0.05(-0.12%)
Sep 02, 2005 41.84 42.64 41.69 42.15 1,518,939 +0.35(+0.84%)
Sep 01, 2005 41.09 41.93 41.07 41.80 1,262,854 +0.70(+1.71%)
Aug 31, 2005 40.85 41.10 40.39 41.10 1,406,371 +0.26(+0.64%)
Aug 30, 2005 40.90 41.00 40.61 40.84 1,091,375 -0.06(-0.14%)
Aug 29, 2005 40.67 41.33 40.47 40.90 1,223,779 +0.08(+0.18%)
Aug 26, 2005 41.18 41.13 40.66 40.82 1,191,395 -0.35(-0.85%)
Aug 25, 2005 40.37 41.21 40.33 41.17 1,564,945 +0.86(+2.14%)
Aug 24, 2005 40.34 41.41 40.26 40.31 1,218,282 +0.02(+0.04%)
Aug 23, 2005 40.63 40.95 40.27 40.29 1,456,680 -0.39(-0.97%)
Aug 22, 2005 40.17 41.67 40.17 40.69 2,171,278 +0.95(+2.38%)
Aug 19, 2005 39.64 39.98 39.47 39.74 1,070,463 +0.39(+0.98%)
Aug 18, 2005 39.29 39.51 39.17 39.36 1,001,632 +0.03(+0.09%)
Aug 17, 2005 38.75 39.58 38.70 39.32 1,067,356 +0.33(+0.86%)
Aug 16, 2005 39.12 39.41 38.90 38.99 1,239,433 -0.13(-0.34%)
Aug 15, 2005 38.87 39.33 38.85 39.12 807,447 +0.07(+0.17%)
Aug 12, 2005 38.66 39.26 38.64 39.05 955,386 -0.06(-0.15%)
Aug 11, 2005 38.42 39.23 38.03 39.11 1,798,444 +0.24(+0.62%)
Aug 10, 2005 39.21 39.62 38.71 38.87 1,198,206 +0.03(+0.09%)
Aug 09, 2005 38.85 39.12 38.66 38.84 1,377,333 +0.06(+0.15%)
Aug 08, 2005 39.33 39.33 38.70 38.78 959,568 -0.54(-1.38%)
Aug 05, 2005 39.12 39.57 39.07 39.32 1,138,696 -0.51(-1.28%)
Aug 04, 2005 39.58 40.05 39.41 39.83 1,201,910 -0.02(-0.04%)
Aug 03, 2005 38.83 39.94 38.80 39.85 1,618,002 +0.44(+1.10%)
Aug 02, 2005 39.45 39.63 39.28 39.41 2,032,421 -0.02(-0.04%)
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.