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, 2007 30.73 32.76 30.56 30.73 5,969,647 +0.90(+3.01%)
Nov 29, 2007 30.79 30.79 29.50 29.83 4,048,613 -1.00(-3.25%)
Nov 28, 2007 29.17 31.21 29.17 30.83 5,471,110 +1.96(+6.78%)
Nov 27, 2007 29.43 29.75 28.60 28.87 5,195,901 -0.34(-1.17%)
Nov 26, 2007 30.60 30.60 29.18 29.22 3,327,484 -1.17(-3.84%)
Nov 23, 2007 29.45 30.55 29.24 30.38 1,780,045 +1.18(+4.05%)
Nov 21, 2007 29.72 29.78 29.05 29.20 6,053,450 -0.71(-2.37%)
Nov 20, 2007 30.23 30.23 28.96 29.91 10,075,166 -0.20(-0.68%)
Nov 19, 2007 32.46 32.46 30.02 30.11 7,212,968 -0.98(-3.15%)
Nov 16, 2007 30.99 31.43 30.39 31.09 5,706,632 +0.21(+0.69%)
Nov 15, 2007 32.47 32.57 30.68 30.88 8,769,821 -1.59(-4.90%)
Nov 14, 2007 33.93 34.02 32.24 32.47 6,432,060 -1.34(-3.96%)
Nov 13, 2007 32.64 33.92 32.64 33.81 5,721,588 +1.50(+4.65%)
Nov 12, 2007 31.54 33.46 31.37 32.31 7,465,005 +0.78(+2.46%)
Nov 09, 2007 30.39 32.27 30.39 31.53 7,422,667 +0.50(+1.60%)
Nov 08, 2007 31.97 32.01 30.19 31.04 10,619,755 -0.78(-2.46%)
Nov 07, 2007 32.73 33.03 31.61 31.82 12,663,708 -1.71(-5.11%)
Nov 06, 2007 33.41 33.70 31.73 33.53 8,526,576 +0.15(+0.44%)
Nov 05, 2007 33.44 33.81 32.74 33.39 6,392,211 -0.11(-0.32%)
Nov 02, 2007 34.18 34.31 33.10 33.49 6,747,307 -0.79(-2.31%)
Nov 01, 2007 35.29 35.49 34.14 34.28 5,167,144 -1.39(-3.89%)
Oct 31, 2007 35.53 36.35 35.18 35.67 4,665,593 +0.38(+1.09%)
Oct 30, 2007 35.33 35.90 35.09 35.29 2,696,279 -0.03(-0.09%)
Oct 29, 2007 35.82 35.96 34.89 35.32 3,774,393 -0.08(-0.23%)
Oct 26, 2007 36.10 36.35 33.04 35.40 15,775,994 +0.05(+0.14%)
Oct 25, 2007 36.26 37.24 35.35 35.35 9,867,795 -2.12(-5.66%)
Oct 24, 2007 37.39 38.36 36.48 37.47 10,671,113 -1.18(-3.06%)
Oct 23, 2007 38.81 39.09 38.22 38.66 4,009,726 +0.52(+1.37%)
Oct 22, 2007 37.25 38.92 37.12 38.13 3,364,277 +0.31(+0.82%)
Oct 19, 2007 38.39 38.82 37.72 37.82 4,309,530 -0.60(-1.57%)
Oct 18, 2007 38.59 38.70 38.15 38.43 3,058,835 -0.16(-0.42%)
Oct 17, 2007 39.23 39.43 37.94 38.59 4,470,831 -0.39(-1.00%)
Oct 16, 2007 39.08 39.19 38.48 38.98 3,026,109 -0.35(-0.89%)
Oct 15, 2007 40.15 40.15 39.06 39.33 3,944,397 -0.97(-2.41%)
Oct 12, 2007 40.22 40.92 40.01 40.30 2,435,371 +0.20(+0.49%)
Oct 11, 2007 41.70 41.82 39.50 40.11 4,738,767 -1.23(-2.98%)
Oct 10, 2007 42.08 42.29 40.96 41.34 3,305,076 -0.84(-1.99%)
Oct 09, 2007 42.12 42.25 41.22 42.18 3,520,675 +0.13(+0.31%)
Oct 08, 2007 42.89 43.25 41.89 42.05 3,300,051 -1.03(-2.39%)
Oct 05, 2007 42.65 43.80 42.54 43.08 4,229,983 +0.45(+1.05%)
Oct 04, 2007 44.10 44.33 42.17 42.63 4,755,927 -1.36(-3.10%)
Oct 03, 2007 43.05 45.68 42.87 43.99 7,112,563 +0.76(+1.76%)
Oct 02, 2007 42.89 43.98 42.34 43.23 9,048,665 +0.30(+0.70%)
Oct 01, 2007 41.12 42.94 40.74 42.93 4,287,222 +1.81(+4.40%)
Sep 28, 2007 40.87 41.89 40.63 41.12 4,511,401 +0.02(+0.06%)
Sep 27, 2007 38.88 41.90 38.73 41.10 8,864,934 +2.43(+6.29%)
Sep 26, 2007 37.46 38.87 36.84 38.66 5,542,208 +1.08(+2.87%)
Sep 25, 2007 38.08 38.36 37.29 37.59 4,509,318 -0.84(-2.19%)
Sep 24, 2007 39.59 39.63 37.96 38.43 5,060,879 -1.01(-2.57%)
Sep 21, 2007 38.98 39.79 38.88 39.44 3,572,522 +0.54(+1.38%)
Sep 20, 2007 39.73 40.27 38.70 38.90 4,141,230 -0.83(-2.09%)
Sep 19, 2007 39.12 40.79 39.01 39.73 5,766,928 +1.22(+3.18%)
Sep 18, 2007 35.08 39.06 35.08 38.51 11,123,393 +3.53(+10.10%)
Sep 17, 2007 36.26 36.54 34.61 34.98 3,764,342 -1.23(-3.40%)
Sep 14, 2007 36.04 37.42 35.42 36.21 3,497,510 -0.34(-0.94%)
Sep 13, 2007 36.11 36.93 35.49 36.55 5,062,381 +0.44(+1.22%)
Sep 12, 2007 36.16 36.58 35.97 36.11 3,159,219 -0.21(-0.58%)
Sep 11, 2007 36.09 36.88 36.06 36.32 4,052,257 +0.30(+0.84%)
Sep 10, 2007 36.50 36.77 35.90 36.02 3,815,576 -0.11(-0.29%)
Sep 07, 2007 36.71 36.98 36.08 36.13 5,208,697 -1.43(-3.80%)
Sep 06, 2007 37.09 37.99 36.60 37.55 3,942,698 +0.88(+2.40%)
Sep 05, 2007 37.45 37.61 36.52 36.67 5,379,436 -1.04(-2.77%)
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.