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 (%)
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%)
Aug 01, 2007 44.06 45.36 42.48 45.19 11,383,825 +1.30(+2.96%)
Jul 31, 2007 44.87 45.89 43.65 43.89 7,745,602 -0.60(-1.34%)
Jul 30, 2007 44.15 45.03 43.58 44.49 5,552,589 -0.39(-0.87%)
Jul 27, 2007 45.28 45.89 44.38 44.88 5,023,286 -0.25(-0.56%)
Jul 26, 2007 46.10 46.34 44.23 45.13 7,981,715 -1.66(-3.56%)
Jul 25, 2007 45.62 47.57 45.27 46.80 8,244,995 +1.16(+2.54%)
Jul 24, 2007 47.73 47.73 45.44 45.64 7,778,380 -2.41(-5.03%)
Jul 23, 2007 48.34 48.81 47.84 48.06 5,484,810 +0.15(+0.31%)
Jul 20, 2007 48.15 48.29 47.32 47.91 6,022,570 -0.62(-1.28%)
Jul 19, 2007 49.70 49.70 48.28 48.53 3,558,466 -0.07(-0.13%)
Jul 18, 2007 48.99 49.15 47.24 48.59 7,999,488 -1.00(-2.01%)
Jul 17, 2007 50.05 50.42 49.50 49.59 3,048,574 -0.28(-0.56%)
Jul 16, 2007 50.99 51.01 49.83 49.87 2,803,688 -1.22(-2.38%)
Jul 13, 2007 50.18 51.19 49.92 51.08 3,863,267 +1.17(+2.34%)
Jul 12, 2007 49.68 49.92 49.30 49.92 4,969,667 +0.24(+0.48%)
Jul 11, 2007 49.24 49.92 49.18 49.68 3,726,852 +0.41(+0.83%)
Jul 10, 2007 49.52 49.93 48.58 49.27 5,742,075 -0.91(-1.80%)
Jul 09, 2007 50.66 50.81 49.65 50.18 3,506,724 -0.64(-1.27%)
Jul 06, 2007 51.81 51.97 50.18 50.82 3,096,145 +0.70(+1.40%)
Jul 05, 2007 49.69 50.24 49.27 50.12 3,069,900 +0.44(+0.89%)
Jul 03, 2007 50.63 50.81 49.54 49.68 3,449,486 -0.94(-1.85%)
Jul 02, 2007 50.75 51.16 49.46 50.62 3,866,774 -0.13(-0.26%)
Jun 29, 2007 51.02 51.74 50.18 50.75 6,774,200 -0.27(-0.53%)
Jun 28, 2007 51.17 51.38 50.48 51.02 3,987,909 -0.03(-0.06%)
Jun 27, 2007 50.91 51.32 49.44 51.05 8,012,913 +0.42(+0.82%)
Jun 26, 2007 51.12 51.17 50.13 50.63 7,233,933 +0.77(+1.54%)
Jun 25, 2007 51.77 51.83 49.47 49.87 5,964,520 -1.84(-3.55%)
Jun 22, 2007 51.82 52.05 51.54 51.70 5,051,173 -0.51(-0.97%)
Jun 21, 2007 52.41 52.53 50.76 52.21 8,094,471 -0.20(-0.39%)
Jun 20, 2007 54.66 54.75 52.24 52.41 5,925,678 -2.25(-4.12%)
Jun 19, 2007 54.24 54.73 53.88 54.66 1,969,261 +0.00(+0.00%)
Jun 18, 2007 55.60 55.64 54.54 54.66 2,216,108 -0.55(-0.99%)
Jun 15, 2007 55.12 55.58 55.09 55.21 2,585,031 +0.57(+1.05%)
Jun 14, 2007 54.52 55.12 54.50 54.64 1,607,570 +0.12(+0.22%)
Jun 13, 2007 54.66 54.71 53.44 54.52 3,427,301 +0.02(+0.03%)
Jun 12, 2007 55.74 55.75 54.48 54.50 3,444,583 -1.35(-2.41%)
Jun 11, 2007 56.04 56.39 55.80 55.85 1,733,322 -0.19(-0.33%)
Jun 08, 2007 55.60 56.04 55.11 56.04 2,748,582 -0.01(-0.01%)
Jun 07, 2007 58.09 57.71 55.95 56.04 3,905,424 -1.66(-2.88%)
Jun 06, 2007 58.46 58.47 57.24 57.71 3,086,937 +0.30(+0.53%)
Jun 05, 2007 57.36 59.00 57.03 57.41 5,141,749 -0.54(-0.93%)
Jun 04, 2007 56.61 58.46 56.61 57.94 3,236,834 +1.55(+2.75%)
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.