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 (%)
Nov 30, 2004 32.84 33.15 32.77 32.94 3,272,991 +0.10(+0.31%)
Nov 29, 2004 33.25 33.25 32.74 32.84 3,286,719 -0.35(-1.04%)
Nov 26, 2004 33.21 33.37 33.17 33.19 728,039 -0.02(-0.07%)
Nov 24, 2004 33.03 33.34 33.03 33.21 1,997,328 +0.26(+0.79%)
Nov 23, 2004 32.86 33.05 32.65 32.95 3,350,943 +0.09(+0.27%)
Nov 22, 2004 32.53 33.01 32.43 32.86 3,903,959 +0.14(+0.44%)
Nov 19, 2004 33.14 33.20 32.72 32.72 3,705,893 -0.40(-1.22%)
Nov 18, 2004 33.41 33.48 33.01 33.12 2,626,825 -0.10(-0.31%)
Nov 17, 2004 33.09 33.61 33.08 33.22 3,110,714 +0.10(+0.30%)
Nov 16, 2004 32.91 33.24 32.79 33.13 2,172,352 +0.16(+0.48%)
Nov 15, 2004 32.68 33.01 32.59 32.97 2,115,482 +0.21(+0.63%)
Nov 12, 2004 32.50 32.77 32.33 32.76 2,721,936 +0.22(+0.69%)
Nov 11, 2004 32.66 32.82 32.47 32.53 2,807,242 +0.06(+0.19%)
Nov 10, 2004 32.58 32.70 32.42 32.47 2,642,514 -0.09(-0.28%)
Nov 09, 2004 32.59 32.71 32.53 32.56 2,710,660 +0.02(+0.06%)
Nov 08, 2004 32.43 33.01 32.35 32.54 3,465,174 +0.16(+0.50%)
Nov 05, 2004 32.55 32.57 32.18 32.38 2,708,699 -0.18(-0.54%)
Nov 04, 2004 32.41 32.61 32.35 32.55 3,137,189 +0.01(+0.03%)
Nov 03, 2004 32.38 32.59 32.30 32.55 3,693,146 +0.38(+1.17%)
Nov 02, 2004 31.95 32.52 31.84 32.17 3,443,112 +0.22(+0.68%)
Nov 01, 2004 31.40 32.13 31.35 31.95 5,305,619 +0.21(+0.67%)
Oct 29, 2004 31.80 31.97 31.65 31.74 4,504,040 -0.03(-0.10%)
Oct 28, 2004 31.33 31.90 31.06 31.77 4,064,275 +0.45(+1.45%)
Oct 27, 2004 30.84 31.38 30.84 31.32 3,889,741 +0.73(+2.37%)
Oct 26, 2004 30.11 30.74 30.07 30.60 2,451,802 +0.50(+1.67%)
Oct 25, 2004 29.59 30.13 29.49 30.09 1,796,811 +0.44(+1.49%)
Oct 22, 2004 29.74 29.96 29.55 29.65 2,199,317 -0.13(-0.42%)
Oct 21, 2004 29.82 30.00 29.58 29.78 1,756,610 +0.00(+0.01%)
Oct 20, 2004 29.68 29.89 29.45 29.78 1,877,214 +0.16(+0.52%)
Oct 19, 2004 29.70 30.08 29.61 29.62 2,028,215 -0.09(-0.30%)
Oct 18, 2004 29.53 29.83 29.42 29.71 1,171,236 +0.02(+0.05%)
Oct 15, 2004 29.60 29.99 29.54 29.69 1,584,528 +0.26(+0.89%)
Oct 14, 2004 29.29 29.71 29.12 29.43 1,617,865 +0.05(+0.18%)
Oct 13, 2004 29.72 29.95 29.28 29.38 2,374,340 -0.72(-2.39%)
Oct 12, 2004 29.91 30.18 29.78 30.10 1,701,210 +0.20(+0.65%)
Oct 11, 2004 29.78 30.07 29.78 29.90 1,804,165 +0.06(+0.19%)
Oct 08, 2004 30.05 30.10 29.81 29.85 2,337,571 -0.19(-0.62%)
Oct 07, 2004 30.43 30.54 30.03 30.03 1,646,301 -0.42(-1.39%)
Oct 06, 2004 30.51 30.56 30.20 30.46 1,197,711 -0.09(-0.31%)
Oct 05, 2004 30.43 30.69 30.43 30.55 2,234,125 -0.02(-0.05%)
Oct 04, 2004 30.21 30.83 30.21 30.57 3,318,586 +0.22(+0.71%)
Oct 01, 2004 30.19 30.55 30.03 30.35 2,525,831 +0.47(+1.57%)
Sep 30, 2004 29.70 29.95 29.27 29.88 3,516,161 +0.22(+0.74%)
Sep 29, 2004 29.88 29.94 29.66 29.66 2,430,230 -0.12(-0.40%)
Sep 28, 2004 30.09 30.36 29.77 29.78 2,881,762 -0.33(-1.08%)
Sep 27, 2004 29.75 30.13 29.73 30.11 4,191,743 +0.32(+1.07%)
Sep 24, 2004 29.49 29.79 29.47 29.79 2,873,427 +0.38(+1.28%)
Sep 23, 2004 29.21 29.51 29.21 29.41 2,106,167 +0.10(+0.33%)
Sep 22, 2004 29.25 29.58 29.25 29.31 1,915,455 -0.19(-0.64%)
Sep 21, 2004 29.01 29.51 29.00 29.50 2,151,761 +0.41(+1.42%)
Sep 20, 2004 28.97 29.18 28.92 29.09 1,505,105 +0.13(+0.44%)
Sep 17, 2004 29.37 29.55 28.91 28.96 3,541,165 -0.37(-1.25%)
Sep 16, 2004 29.05 29.33 28.91 29.33 2,271,385 +0.32(+1.10%)
Sep 15, 2004 29.03 29.13 28.87 29.01 4,078,002 -0.02(-0.06%)
Sep 14, 2004 28.96 29.10 28.72 29.03 2,514,555 +0.18(+0.62%)
Sep 13, 2004 28.41 28.85 28.38 28.85 2,671,439 +0.52(+1.84%)
Sep 10, 2004 28.13 28.35 27.92 28.33 1,163,882 +0.27(+0.95%)
Sep 09, 2004 28.15 28.30 27.93 28.06 1,665,911 -0.04(-0.15%)
Sep 08, 2004 28.33 28.49 28.10 28.10 2,042,433 -0.33(-1.15%)
Sep 07, 2004 28.46 28.52 28.31 28.43 1,108,973 +0.02(+0.09%)
Sep 03, 2004 28.33 28.55 28.33 28.41 1,073,674 +0.03(+0.11%)
Sep 02, 2004 28.07 28.40 28.07 28.37 1,769,847 +0.15(+0.54%)
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.