Moody's Corp (NY: MCO )

492.27 +7.60 (+1.57%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.60 35.62 35.16 35.30 1,280,111 -0.38(-1.07%)
May 27, 2005 35.29 35.73 35.20 35.69 842,662 +0.40(+1.13%)
May 26, 2005 35.29 35.81 35.25 35.29 1,068,435 +0.07(+0.21%)
May 25, 2005 35.71 35.71 35.19 35.21 1,172,741 -0.62(-1.73%)
May 24, 2005 35.90 35.90 35.53 35.83 1,404,029 +0.23(+0.64%)
May 23, 2005 35.31 35.73 35.10 35.60 1,122,855 +0.35(+1.00%)
May 20, 2005 35.23 35.30 34.97 35.25 834,695 +0.19(+0.54%)
May 19, 2005 34.89 35.25 34.76 35.07 1,358,311 +0.16(+0.46%)
May 18, 2005 34.55 34.91 34.48 34.91 3,721,198 +0.65(+1.89%)
May 17, 2005 33.87 34.29 33.72 34.26 3,485,865 +0.40(+1.17%)
May 16, 2005 33.55 34.02 33.49 33.86 2,769,571 +0.33(+0.99%)
May 13, 2005 34.15 34.19 33.43 33.53 4,490,442 -0.71(-2.08%)
May 12, 2005 34.36 34.57 34.18 34.25 2,580,325 -0.11(-0.31%)
May 11, 2005 34.42 34.57 34.11 34.35 1,754,699 -0.00(-0.01%)
May 10, 2005 34.47 34.68 34.30 34.36 2,588,659 -0.19(-0.56%)
May 09, 2005 34.45 34.63 34.27 34.55 2,308,221 +0.20(+0.58%)
May 06, 2005 34.72 34.84 34.32 34.35 2,780,358 -0.33(-0.94%)
May 05, 2005 34.33 34.86 34.32 34.67 3,877,106 +0.24(+0.71%)
May 04, 2005 33.63 34.53 33.60 34.43 3,604,512 +0.62(+1.83%)
May 03, 2005 33.60 33.98 33.60 33.81 3,662,365 +0.21(+0.62%)
May 02, 2005 33.51 33.96 33.41 33.60 4,464,948 +0.09(+0.28%)
Apr 29, 2005 33.04 33.56 32.66 33.51 5,904,399 +0.49(+1.47%)
Apr 28, 2005 34.06 34.06 33.02 33.02 5,494,528 -1.28(-3.72%)
Apr 27, 2005 33.83 34.30 33.25 34.30 4,093,808 +0.48(+1.42%)
Apr 26, 2005 33.90 34.12 33.65 33.82 2,794,576 -0.11(-0.31%)
Apr 25, 2005 33.39 33.96 33.37 33.92 2,859,292 +0.64(+1.91%)
Apr 22, 2005 33.27 33.51 33.04 33.29 2,969,604 -0.04(-0.12%)
Apr 21, 2005 33.00 33.39 32.84 33.33 2,367,054 +0.69(+2.11%)
Apr 20, 2005 33.33 33.41 32.60 32.64 2,981,371 -0.60(-1.82%)
Apr 19, 2005 32.90 33.37 32.76 33.24 2,304,299 +0.38(+1.14%)
Apr 18, 2005 32.49 33.03 32.27 32.87 3,628,046 +0.06(+0.17%)
Apr 15, 2005 33.04 33.19 32.63 32.81 3,769,736 -0.33(-1.01%)
Apr 14, 2005 33.25 33.40 32.99 33.14 2,465,600 -0.03(-0.10%)
Apr 13, 2005 33.80 34.00 33.05 33.18 2,373,918 -0.81(-2.38%)
Apr 12, 2005 33.54 34.04 33.25 33.98 2,308,221 +0.45(+1.34%)
Apr 11, 2005 33.56 33.76 33.53 33.54 1,195,784 -0.11(-0.32%)
Apr 08, 2005 33.98 34.06 33.54 33.64 1,886,093 -0.33(-0.98%)
Apr 07, 2005 33.90 34.01 33.78 33.98 1,749,306 +0.07(+0.22%)
Apr 06, 2005 33.95 34.02 33.72 33.90 2,168,493 -0.04(-0.13%)
Apr 05, 2005 33.90 34.05 33.80 33.95 3,233,373 +0.06(+0.18%)
Apr 04, 2005 32.76 33.95 32.76 33.89 4,091,847 +1.07(+3.27%)
Apr 01, 2005 33.15 33.41 32.56 32.81 5,437,656 -0.17(-0.52%)
Mar 31, 2005 33.39 33.40 32.90 32.99 3,037,262 -0.36(-1.09%)
Mar 30, 2005 33.01 33.42 32.96 33.35 3,455,959 +0.31(+0.94%)
Mar 29, 2005 33.04 33.36 32.87 33.04 2,415,102 -0.13(-0.39%)
Mar 28, 2005 33.08 33.34 33.05 33.17 2,025,332 +0.13(+0.38%)
Mar 24, 2005 33.04 33.39 33.03 33.04 2,452,363 +0.02(+0.05%)
Mar 23, 2005 33.48 33.48 32.92 33.03 4,769,409 -0.45(-1.35%)
Mar 22, 2005 33.74 33.86 33.48 33.48 3,966,827 -0.37(-1.08%)
Mar 21, 2005 34.15 34.15 33.80 33.85 3,048,539 -0.30(-0.87%)
Mar 18, 2005 34.18 34.38 34.04 34.14 7,422,295 -0.06(-0.18%)
Mar 17, 2005 34.56 34.56 34.20 34.21 3,759,930 -0.35(-1.00%)
Mar 16, 2005 34.69 34.73 34.53 34.55 3,156,400 -0.31(-0.90%)
Mar 15, 2005 34.78 34.99 34.61 34.87 3,074,523 +0.09(+0.25%)
Mar 14, 2005 34.47 34.83 34.42 34.78 2,015,036 +0.40(+1.15%)
Mar 11, 2005 34.57 34.69 34.34 34.38 2,519,530 -0.11(-0.33%)
Mar 10, 2005 34.43 34.63 34.35 34.50 3,048,049 +0.14(+0.40%)
Mar 09, 2005 34.92 35.05 34.27 34.36 4,058,508 -0.82(-2.33%)
Mar 08, 2005 35.16 35.24 34.76 35.18 3,098,057 +0.06(+0.16%)
Mar 07, 2005 35.11 35.16 34.84 35.12 2,202,812 -0.04(-0.12%)
Mar 04, 2005 35.02 35.46 34.98 35.16 2,002,779 +0.16(+0.44%)
Mar 03, 2005 35.03 35.26 34.63 35.01 2,642,590 +0.08(+0.23%)
Mar 02, 2005 34.67 35.10 34.53 34.93 2,586,698 +0.01(+0.02%)
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.