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 27, 2004 13.30 13.69 13.28 13.64 1,615,414 +0.32(+2.44%)
Feb 26, 2004 13.34 13.40 13.26 13.31 717,744 -0.01(-0.08%)
Feb 25, 2004 13.27 13.39 13.26 13.32 820,944 +0.07(+0.52%)
Feb 24, 2004 13.33 13.33 13.17 13.25 1,140,840 -0.08(-0.60%)
Feb 23, 2004 13.37 13.40 13.25 13.33 950,618 -0.02(-0.18%)
Feb 20, 2004 13.60 13.66 13.30 13.36 1,109,218 -0.14(-1.01%)
Feb 19, 2004 13.36 13.66 13.36 13.49 1,622,278 +0.18(+1.38%)
Feb 18, 2004 13.35 13.44 13.27 13.31 944,245 -0.15(-1.09%)
Feb 17, 2004 13.46 13.48 13.35 13.46 627,535 +0.20(+1.48%)
Feb 13, 2004 13.29 13.39 13.23 13.26 722,891 -0.08(-0.57%)
Feb 12, 2004 13.28 13.42 13.27 13.34 703,281 -0.01(-0.08%)
Feb 11, 2004 13.12 13.37 13.06 13.35 1,461,227 +0.23(+1.74%)
Feb 10, 2004 13.05 13.21 12.97 13.12 1,516,136 +0.02(+0.19%)
Feb 09, 2004 13.20 13.36 13.08 13.10 1,620,072 -0.24(-1.84%)
Feb 06, 2004 12.96 13.38 12.94 13.34 3,310,496 +0.67(+5.31%)
Feb 05, 2004 12.83 12.85 12.62 12.67 2,508,182 -0.20(-1.58%)
Feb 04, 2004 12.93 12.95 12.81 12.87 1,545,307 -0.06(-0.47%)
Feb 03, 2004 12.97 12.99 12.79 12.93 1,398,718 -0.03(-0.27%)
Feb 02, 2004 13.03 13.12 12.86 12.97 1,932,614 -0.07(-0.50%)
Jan 30, 2004 12.74 13.06 12.72 13.03 1,597,029 +0.25(+1.95%)
Jan 29, 2004 12.65 12.81 12.52 12.78 1,712,731 +0.05(+0.40%)
Jan 28, 2004 12.72 12.86 12.70 12.73 1,681,109 -0.02(-0.13%)
Jan 27, 2004 12.68 12.76 12.65 12.75 871,441 +0.12(+0.94%)
Jan 26, 2004 12.56 12.64 12.41 12.63 837,858 +0.09(+0.68%)
Jan 23, 2004 12.63 12.69 12.46 12.54 718,234 -0.04(-0.36%)
Jan 22, 2004 12.45 12.61 12.43 12.59 1,024,403 +0.15(+1.23%)
Jan 21, 2004 12.34 12.51 12.32 12.44 1,329,346 +0.06(+0.48%)
Jan 20, 2004 12.41 12.49 12.34 12.38 798,637 -0.08(-0.62%)
Jan 16, 2004 12.43 12.48 12.40 12.45 1,504,860 +0.03(+0.26%)
Jan 15, 2004 12.51 12.60 12.42 12.42 1,111,669 -0.10(-0.83%)
Jan 14, 2004 12.36 12.57 12.35 12.53 1,384,746 +0.22(+1.76%)
Jan 13, 2004 12.28 12.36 12.24 12.31 1,633,064 +0.05(+0.42%)
Jan 12, 2004 12.28 12.33 12.19 12.26 1,979,189 +0.02(+0.17%)
Jan 09, 2004 12.20 12.34 12.18 12.24 1,608,796 +0.02(+0.18%)
Jan 08, 2004 12.21 12.31 12.19 12.22 2,827,588 -0.07(-0.60%)
Jan 07, 2004 12.34 12.37 12.26 12.29 2,176,029 -0.11(-0.90%)
Jan 06, 2004 12.37 12.41 12.27 12.40 1,306,304 +0.03(+0.26%)
Jan 05, 2004 12.34 12.44 12.25 12.37 1,722,536 +0.03(+0.23%)
Jan 02, 2004 12.34 12.50 12.31 12.34 1,039,846 -0.01(-0.08%)
Dec 31, 2003 12.29 12.41 12.27 12.35 943,019 -0.00(-0.02%)
Dec 30, 2003 12.26 12.35 12.22 12.35 1,665,911 +0.07(+0.60%)
Dec 29, 2003 12.25 12.34 12.25 12.28 948,412 +0.04(+0.33%)
Dec 26, 2003 12.24 12.27 12.22 12.24 226,010 -0.01(-0.05%)
Dec 24, 2003 12.19 12.29 12.18 12.24 327,250 -0.01(-0.05%)
Dec 23, 2003 12.30 12.34 12.23 12.25 1,069,752 -0.02(-0.18%)
Dec 22, 2003 12.02 12.29 12.00 12.27 1,716,898 +0.25(+2.09%)
Dec 19, 2003 11.90 12.03 11.83 12.02 1,255,316 +0.15(+1.27%)
Dec 18, 2003 11.84 11.93 11.82 11.87 1,058,966 +0.04(+0.36%)
Dec 17, 2003 11.86 11.86 11.74 11.83 961,404 -0.05(-0.41%)
Dec 16, 2003 11.70 11.88 11.70 11.88 963,610 +0.16(+1.34%)
Dec 15, 2003 11.92 11.93 11.70 11.72 1,153,342 -0.15(-1.24%)
Dec 12, 2003 11.81 11.87 11.76 11.87 677,052 +0.05(+0.45%)
Dec 11, 2003 11.71 11.83 11.71 11.81 769,711 +0.10(+0.87%)
Dec 10, 2003 11.64 11.75 11.64 11.71 1,659,047 +0.07(+0.61%)
Dec 09, 2003 11.80 11.80 11.62 11.64 737,599 -0.11(-0.95%)
Dec 08, 2003 11.74 11.82 11.68 11.75 771,427 +0.00(+0.00%)
Dec 05, 2003 11.73 11.79 11.59 11.75 599,100 +0.01(+0.05%)
Dec 04, 2003 11.88 11.88 11.75 11.75 896,935 -0.11(-0.89%)
Dec 03, 2003 11.77 11.95 11.76 11.85 1,337,926 +0.14(+1.18%)
Dec 02, 2003 11.77 11.80 11.70 11.71 1,112,160 -0.05(-0.43%)
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.