Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2007 41.12 42.94 40.74 42.93 4,287,099 +1.81(+4.40%)
Sep 28, 2007 40.88 41.89 40.63 41.12 4,511,272 +0.02(+0.06%)
Sep 27, 2007 38.89 41.90 38.73 41.10 8,864,679 +2.43(+6.29%)
Sep 26, 2007 37.46 38.87 36.84 38.66 5,542,048 +1.08(+2.87%)
Sep 25, 2007 38.09 38.36 37.29 37.59 4,509,188 -0.84(-2.19%)
Sep 24, 2007 39.60 39.63 37.96 38.43 5,060,733 -1.01(-2.57%)
Sep 21, 2007 38.98 39.79 38.89 39.44 3,572,419 +0.54(+1.38%)
Sep 20, 2007 39.73 40.27 38.70 38.90 4,141,111 -0.83(-2.09%)
Sep 19, 2007 39.12 40.79 39.01 39.73 5,766,762 +1.22(+3.18%)
Sep 18, 2007 35.08 39.06 35.08 38.51 11,123,073 +3.53(+10.10%)
Sep 17, 2007 36.26 36.54 34.61 34.98 3,764,234 -1.23(-3.40%)
Sep 14, 2007 36.04 37.42 35.43 36.21 3,497,409 -0.34(-0.94%)
Sep 13, 2007 36.11 36.94 35.49 36.55 5,062,236 +0.44(+1.22%)
Sep 12, 2007 36.16 36.58 35.97 36.11 3,159,128 -0.21(-0.58%)
Sep 11, 2007 36.09 36.88 36.06 36.32 4,052,141 +0.30(+0.84%)
Sep 10, 2007 36.50 36.77 35.90 36.02 3,815,467 -0.11(-0.29%)
Sep 07, 2007 36.72 36.98 36.08 36.13 5,208,547 -1.43(-3.80%)
Sep 06, 2007 37.09 37.99 36.60 37.56 3,942,584 +0.88(+2.40%)
Sep 05, 2007 37.45 37.61 36.52 36.67 5,379,281 -1.04(-2.77%)
Sep 04, 2007 37.33 38.18 37.20 37.72 6,340,563 +0.31(+0.83%)
Aug 31, 2007 37.54 37.82 36.90 37.41 4,182,060 +0.62(+1.69%)
Aug 30, 2007 37.07 37.60 36.35 36.79 3,900,895 -0.78(-2.06%)
Aug 29, 2007 37.04 37.56 36.40 37.56 3,731,509 +0.99(+2.70%)
Aug 28, 2007 37.25 38.09 36.48 36.58 4,826,633 -1.08(-2.86%)
Aug 27, 2007 37.69 38.40 37.46 37.65 5,229,506 -0.24(-0.65%)
Aug 24, 2007 37.45 38.17 37.45 37.90 7,313,121 +0.17(+0.45%)
Aug 23, 2007 38.53 39.24 37.45 37.73 8,352,355 -0.28(-0.73%)
Aug 22, 2007 38.36 39.40 37.65 38.00 9,676,921 -0.17(-0.45%)
Aug 21, 2007 36.64 39.37 36.32 38.18 14,015,008 +0.73(+1.96%)
Aug 20, 2007 40.22 40.35 36.84 37.44 16,822,864 -3.34(-8.18%)
Aug 17, 2007 41.46 43.83 38.66 40.78 10,942,779 +0.64(+1.59%)
Aug 16, 2007 39.17 40.86 35.65 40.14 20,725,258 +0.02(+0.04%)
Aug 15, 2007 40.22 41.16 39.24 40.13 10,856,028 -0.65(-1.60%)
Aug 14, 2007 42.76 43.18 40.02 40.78 14,119,080 -1.98(-4.64%)
Aug 13, 2007 45.68 45.93 42.45 42.76 7,028,891 -1.87(-4.19%)
Aug 10, 2007 45.28 45.47 42.99 44.63 8,459,285 -1.67(-3.61%)
Aug 09, 2007 45.17 47.71 44.87 46.30 6,770,800 -1.31(-2.76%)
Aug 08, 2007 46.28 48.86 45.69 47.62 8,095,843 +2.03(+4.46%)
Aug 07, 2007 43.78 45.80 43.27 45.58 6,777,884 +1.42(+3.21%)
Aug 06, 2007 43.53 44.27 42.71 44.16 7,117,249 +0.55(+1.27%)
Aug 03, 2007 44.24 46.71 43.60 43.61 10,074,781 -3.10(-6.64%)
Aug 02, 2007 44.46 47.53 44.46 46.71 11,311,924 +1.52(+3.36%)
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.