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 (%)
Jul 30, 2004 13.44 13.89 13.38 13.89 3,262,054 +0.49(+3.67%)
Jul 29, 2004 13.40 13.53 13.28 13.40 1,065,125 -0.04(-0.30%)
Jul 28, 2004 13.21 13.45 13.18 13.44 2,163,590 -0.02(-0.14%)
Jul 27, 2004 13.36 13.50 13.36 13.46 1,067,577 +0.20(+1.54%)
Jul 26, 2004 13.29 13.38 13.18 13.25 514,790 -0.04(-0.29%)
Jul 23, 2004 13.47 13.48 13.29 13.29 974,669 -0.13(-0.94%)
Jul 22, 2004 13.38 13.50 13.30 13.42 951,381 +0.03(+0.26%)
Jul 21, 2004 13.54 13.65 13.37 13.38 732,718 -0.13(-0.94%)
Jul 20, 2004 13.38 13.57 13.34 13.51 1,476,712 +0.17(+1.30%)
Jul 19, 2004 13.29 13.43 13.27 13.34 728,060 +0.03(+0.21%)
Jul 16, 2004 13.30 13.36 13.20 13.31 925,396 +0.04(+0.31%)
Jul 15, 2004 13.29 13.35 13.24 13.27 951,381 -0.03(-0.23%)
Jul 14, 2004 13.31 13.44 13.20 13.30 746,691 -0.06(-0.44%)
Jul 13, 2004 13.30 13.39 13.28 13.36 534,401 +0.03(+0.26%)
Jul 12, 2004 13.35 13.39 13.24 13.32 683,445 -0.02(-0.17%)
Jul 09, 2004 13.44 13.53 13.33 13.35 924,906 -0.09(-0.70%)
Jul 08, 2004 13.43 13.50 13.38 13.44 1,168,328 -0.02(-0.17%)
Jul 07, 2004 13.28 13.48 13.28 13.46 1,993,709 +0.15(+1.13%)
Jul 06, 2004 13.34 13.39 13.25 13.31 1,109,740 -0.10(-0.76%)
Jul 02, 2004 13.44 13.46 13.35 13.41 836,656 -0.03(-0.20%)
Jul 01, 2004 13.19 13.48 13.18 13.44 2,361,171 +0.25(+1.90%)
Jun 30, 2004 13.28 13.29 13.19 13.19 1,371,303 -0.03(-0.22%)
Jun 29, 2004 13.21 13.26 13.18 13.22 967,315 +0.02(+0.18%)
Jun 28, 2004 13.26 13.31 13.15 13.19 1,578,445 -0.03(-0.25%)
Jun 25, 2004 13.33 13.33 13.21 13.23 1,137,931 -0.08(-0.57%)
Jun 24, 2004 13.42 13.45 13.25 13.30 2,260,910 -0.06(-0.47%)
Jun 23, 2004 13.38 13.39 13.23 13.36 1,151,414 -0.02(-0.12%)
Jun 22, 2004 13.37 13.40 13.22 13.38 1,269,571 -0.06(-0.46%)
Jun 21, 2004 13.35 13.47 13.32 13.44 823,664 +0.08(+0.58%)
Jun 18, 2004 13.25 13.49 13.23 13.36 1,026,393 +0.03(+0.23%)
Jun 17, 2004 13.52 13.52 13.29 13.33 1,497,794 -0.19(-1.39%)
Jun 16, 2004 13.53 13.58 13.41 13.52 664,079 +0.03(+0.20%)
Jun 15, 2004 13.41 13.62 13.38 13.49 1,248,734 +0.22(+1.64%)
Jun 14, 2004 13.46 13.46 13.20 13.28 1,544,125 -0.19(-1.38%)
Jun 10, 2004 13.53 13.53 13.40 13.46 1,041,347 -0.06(-0.47%)
Jun 09, 2004 13.57 13.66 13.49 13.53 954,078 -0.11(-0.84%)
Jun 08, 2004 13.36 13.64 13.35 13.64 1,466,907 +0.24(+1.80%)
Jun 07, 2004 13.45 13.45 13.32 13.40 1,063,900 -0.02(-0.14%)
Jun 04, 2004 13.36 13.50 13.31 13.42 931,035 +0.10(+0.75%)
Jun 03, 2004 13.47 13.47 13.30 13.32 1,256,823 -0.16(-1.20%)
Jun 02, 2004 13.36 13.54 13.30 13.48 2,155,010 +0.17(+1.27%)
Jun 01, 2004 13.34 13.35 13.24 13.31 1,604,429 -0.03(-0.21%)
May 28, 2004 13.35 13.38 13.28 13.34 882,497 -0.01(-0.08%)
May 27, 2004 13.40 13.43 13.33 13.35 1,098,709 -0.05(-0.37%)
May 26, 2004 13.30 13.45 13.30 13.40 1,348,995 +0.01(+0.09%)
May 25, 2004 13.21 13.39 13.13 13.38 1,988,316 +0.21(+1.56%)
May 24, 2004 13.09 13.29 13.07 13.18 1,716,458 +0.13(+1.03%)
May 21, 2004 13.25 13.26 13.03 13.04 2,775,945 -0.18(-1.37%)
May 20, 2004 13.27 13.33 13.22 13.23 1,506,619 -0.05(-0.37%)
May 19, 2004 13.24 13.41 13.23 13.27 1,812,307 +0.04(+0.28%)
May 18, 2004 12.95 13.26 12.95 13.24 1,800,540 +0.27(+2.08%)
May 17, 2004 12.75 13.04 12.73 12.97 1,726,508 -0.02(-0.19%)
May 14, 2004 12.81 13.04 12.80 12.99 1,467,397 +0.09(+0.68%)
May 13, 2004 12.92 13.08 12.88 12.90 2,135,889 -0.12(-0.91%)
May 12, 2004 12.82 13.03 12.78 13.02 1,262,216 +0.11(+0.84%)
May 11, 2004 12.87 12.96 12.83 12.92 1,385,766 -0.02(-0.16%)
May 10, 2004 12.69 13.01 12.59 12.94 2,340,089 +0.19(+1.52%)
May 07, 2004 13.17 13.23 12.74 12.74 2,304,789 -0.55(-4.16%)
May 06, 2004 13.25 13.34 13.16 13.29 1,065,125 +0.00(+0.03%)
May 05, 2004 13.36 13.44 13.27 13.29 1,257,314 -0.00(-0.02%)
May 04, 2004 13.44 13.44 13.25 13.29 2,273,902 -0.15(-1.09%)
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.