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 (%)
Feb 28, 2006 55.75 55.76 54.66 54.66 1,812,307 -1.09(-1.95%)
Feb 27, 2006 55.40 55.83 55.40 55.75 1,530,030 +0.30(+0.54%)
Feb 24, 2006 54.88 55.48 54.75 55.45 1,311,734 +0.57(+1.04%)
Feb 23, 2006 54.78 55.24 54.48 54.88 1,431,975 +0.11(+0.19%)
Feb 22, 2006 53.56 54.84 53.50 54.77 1,838,536 +1.70(+3.20%)
Feb 21, 2006 52.87 53.24 52.84 53.07 1,418,492 +0.03(+0.06%)
Feb 17, 2006 53.11 53.13 52.82 53.04 1,052,501 -0.07(-0.14%)
Feb 16, 2006 52.95 53.12 52.78 53.11 1,073,092 +0.08(+0.15%)
Feb 15, 2006 52.34 53.09 52.10 53.03 1,237,090 +0.49(+0.93%)
Feb 14, 2006 51.68 52.68 51.65 52.54 2,141,037 +1.15(+2.24%)
Feb 13, 2006 52.05 52.11 51.25 51.39 997,835 -0.91(-1.73%)
Feb 10, 2006 51.95 52.40 51.73 52.30 2,119,220 +0.36(+0.69%)
Feb 09, 2006 51.11 52.17 51.11 51.94 1,955,590 +0.56(+1.10%)
Feb 08, 2006 51.15 52.00 50.95 51.38 1,579,916 +0.77(+1.52%)
Feb 07, 2006 51.60 51.78 50.55 50.61 2,502,126 -1.61(-3.08%)
Feb 06, 2006 52.30 52.43 52.04 52.22 1,701,504 +0.09(+0.17%)
Feb 03, 2006 52.62 53.06 51.40 52.13 2,460,697 -0.05(-0.09%)
Feb 02, 2006 51.89 52.35 51.63 52.17 2,856,105 +0.29(+0.55%)
Feb 01, 2006 51.66 52.26 51.53 51.89 2,846,300 +0.23(+0.44%)
Jan 31, 2006 52.62 52.97 51.65 51.66 2,127,432 -0.96(-1.83%)
Jan 30, 2006 52.34 52.62 52.16 52.62 999,060 +0.47(+0.91%)
Jan 27, 2006 51.89 52.49 51.64 52.15 1,016,343 +0.38(+0.74%)
Jan 26, 2006 51.64 52.12 51.64 51.77 1,580,528 +0.34(+0.67%)
Jan 25, 2006 52.13 52.22 51.35 51.42 1,420,821 -0.62(-1.19%)
Jan 24, 2006 51.77 52.39 51.45 52.04 2,236,764 +0.69(+1.35%)
Jan 23, 2006 51.20 51.62 50.52 51.35 2,215,191 +1.42(+2.84%)
Jan 20, 2006 50.75 50.86 49.84 49.93 2,528,233 -1.09(-2.13%)
Jan 19, 2006 50.93 51.29 50.66 51.02 1,723,444 +0.08(+0.16%)
Jan 18, 2006 51.36 51.56 50.69 50.93 2,003,147 -0.54(-1.05%)
Jan 17, 2006 50.99 51.71 50.54 51.47 2,437,777 -0.91(-1.74%)
Jan 13, 2006 53.12 53.34 52.26 52.39 1,998,979 -0.68(-1.28%)
Jan 12, 2006 53.56 53.56 52.99 53.06 1,207,673 -0.50(-0.93%)
Jan 11, 2006 53.05 53.60 52.84 53.56 1,974,098 +0.51(+0.95%)
Jan 10, 2006 52.60 53.10 52.52 53.06 1,819,170 +0.46(+0.87%)
Jan 09, 2006 51.73 52.63 51.54 52.60 1,930,218 +0.84(+1.62%)
Jan 06, 2006 51.52 51.82 51.46 51.76 1,057,649 +0.26(+0.51%)
Jan 05, 2006 51.11 51.53 51.11 51.50 1,163,548 +0.19(+0.37%)
Jan 04, 2006 51.48 51.77 51.08 51.31 1,680,300 -0.06(-0.11%)
Jan 03, 2006 50.31 51.42 50.22 51.37 1,904,846 +1.26(+2.51%)
Dec 30, 2005 50.24 50.36 49.96 50.11 807,362 -0.21(-0.42%)
Dec 29, 2005 50.69 50.90 50.32 50.32 854,306 -0.16(-0.32%)
Dec 28, 2005 50.75 50.75 50.10 50.49 657,215 +0.04(+0.08%)
Dec 27, 2005 50.75 50.87 50.10 50.45 841,437 -0.24(-0.47%)
Dec 23, 2005 50.67 50.76 50.41 50.68 749,142 -0.01(-0.02%)
Dec 22, 2005 50.83 50.83 50.34 50.69 1,512,257 -0.14(-0.27%)
Dec 21, 2005 50.54 50.83 50.49 50.83 1,635,072 +0.35(+0.70%)
Dec 20, 2005 50.19 50.71 50.14 50.48 1,701,136 +0.37(+0.73%)
Dec 19, 2005 50.18 50.33 49.68 50.11 1,737,539 -0.07(-0.13%)
Dec 16, 2005 50.18 50.31 50.04 50.18 1,971,034 +0.03(+0.07%)
Dec 15, 2005 50.18 50.99 49.95 50.14 1,455,385 -0.19(-0.37%)
Dec 14, 2005 50.01 50.38 49.77 50.33 1,931,811 +0.32(+0.64%)
Dec 13, 2005 49.03 50.18 48.98 50.01 1,982,433 +0.90(+1.83%)
Dec 12, 2005 49.69 50.11 48.96 49.12 1,653,702 -0.35(-0.71%)
Dec 09, 2005 49.30 49.69 48.97 49.47 1,064,880 +0.38(+0.76%)
Dec 08, 2005 48.79 49.36 48.69 49.09 1,153,498 +0.42(+0.85%)
Dec 07, 2005 48.99 49.36 48.59 48.67 1,576,484 -0.32(-0.65%)
Dec 06, 2005 49.36 49.81 48.91 48.99 1,995,793 +0.00(+0.00%)
Dec 05, 2005 49.16 49.41 48.76 48.99 1,207,551 -0.07(-0.13%)
Dec 02, 2005 48.87 49.36 48.41 49.06 1,392,262 -0.02(-0.03%)
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.