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 (%)
Mar 31, 2004 14.41 14.48 14.40 14.44 1,265,158 +0.02(+0.11%)
Mar 30, 2004 14.37 14.45 14.32 14.42 644,713 +0.10(+0.71%)
Mar 29, 2004 14.17 14.35 14.17 14.32 623,141 +0.08(+0.59%)
Mar 26, 2004 14.17 14.33 14.12 14.24 699,624 +0.05(+0.37%)
Mar 25, 2004 14.25 14.26 14.13 14.19 1,058,261 -0.04(-0.30%)
Mar 24, 2004 14.25 14.33 14.20 14.23 1,338,454 -0.03(-0.23%)
Mar 23, 2004 14.28 14.35 14.16 14.26 1,229,123 +0.03(+0.19%)
Mar 22, 2004 14.22 14.24 14.02 14.23 1,210,492 +0.02(+0.14%)
Mar 19, 2004 14.35 14.36 14.19 14.21 1,191,126 -0.13(-0.92%)
Mar 18, 2004 14.05 14.41 14.01 14.35 1,763,279 +0.34(+2.40%)
Mar 17, 2004 13.90 14.06 13.88 14.01 786,403 +0.09(+0.67%)
Mar 16, 2004 13.76 13.93 13.76 13.92 1,144,795 +0.17(+1.25%)
Mar 15, 2004 13.99 13.99 13.74 13.75 1,107,779 -0.28(-2.01%)
Mar 12, 2004 13.76 14.07 13.71 14.03 1,215,640 +0.18(+1.28%)
Mar 11, 2004 13.95 14.01 13.82 13.85 1,127,635 -0.11(-0.77%)
Mar 10, 2004 14.04 14.15 13.93 13.96 1,133,029 +0.04(+0.26%)
Mar 09, 2004 13.93 13.95 13.87 13.92 1,075,421 +0.00(+0.00%)
Mar 08, 2004 14.06 14.07 13.92 13.92 876,614 -0.18(-1.30%)
Mar 05, 2004 13.85 14.15 13.80 14.10 1,865,256 +0.29(+2.08%)
Mar 04, 2004 13.56 13.83 13.50 13.82 1,033,993 +0.25(+1.86%)
Mar 03, 2004 13.56 13.64 13.52 13.56 816,065 -0.02(-0.13%)
Mar 02, 2004 13.56 13.64 13.52 13.58 1,159,503 +0.02(+0.13%)
Mar 01, 2004 13.65 13.75 13.51 13.56 1,002,370 -0.07(-0.54%)
Feb 27, 2004 13.30 13.69 13.28 13.64 1,615,461 +0.32(+2.44%)
Feb 26, 2004 13.34 13.40 13.26 13.31 717,764 -0.01(-0.08%)
Feb 25, 2004 13.27 13.39 13.26 13.32 820,968 +0.07(+0.52%)
Feb 24, 2004 13.33 13.33 13.17 13.25 1,140,873 -0.08(-0.60%)
Feb 23, 2004 13.37 13.40 13.25 13.33 950,646 -0.02(-0.18%)
Feb 20, 2004 13.60 13.66 13.30 13.36 1,109,250 -0.14(-1.01%)
Feb 19, 2004 13.36 13.66 13.36 13.49 1,622,324 +0.18(+1.38%)
Feb 18, 2004 13.35 13.44 13.27 13.31 944,272 -0.15(-1.09%)
Feb 17, 2004 13.46 13.48 13.35 13.46 627,553 +0.20(+1.48%)
Feb 13, 2004 13.29 13.39 13.23 13.26 722,912 -0.08(-0.57%)
Feb 12, 2004 13.28 13.42 13.27 13.34 703,301 -0.01(-0.08%)
Feb 11, 2004 13.12 13.37 13.06 13.35 1,461,269 +0.23(+1.74%)
Feb 10, 2004 13.05 13.21 12.97 13.12 1,516,180 +0.02(+0.19%)
Feb 09, 2004 13.20 13.36 13.08 13.09 1,620,118 -0.24(-1.83%)
Feb 06, 2004 12.96 13.38 12.94 13.34 3,310,592 +0.67(+5.31%)
Feb 05, 2004 12.83 12.85 12.62 12.67 2,508,254 -0.20(-1.59%)
Feb 04, 2004 12.93 12.95 12.81 12.87 1,545,351 -0.06(-0.47%)
Feb 03, 2004 12.97 12.99 12.78 12.93 1,398,758 -0.03(-0.27%)
Feb 02, 2004 13.03 13.12 12.86 12.97 1,932,669 -0.07(-0.50%)
Jan 30, 2004 12.74 13.06 12.72 13.03 1,597,075 +0.25(+1.95%)
Jan 29, 2004 12.65 12.81 12.52 12.78 1,712,780 +0.05(+0.40%)
Jan 28, 2004 12.72 12.86 12.69 12.73 1,681,158 -0.02(-0.13%)
Jan 27, 2004 12.68 12.76 12.65 12.75 871,466 +0.12(+0.94%)
Jan 26, 2004 12.56 12.64 12.41 12.63 837,882 +0.09(+0.68%)
Jan 23, 2004 12.63 12.69 12.46 12.54 718,255 -0.04(-0.36%)
Jan 22, 2004 12.45 12.61 12.43 12.59 1,024,432 +0.15(+1.23%)
Jan 21, 2004 12.34 12.51 12.32 12.44 1,329,384 +0.06(+0.48%)
Jan 20, 2004 12.41 12.49 12.34 12.38 798,660 -0.08(-0.62%)
Jan 16, 2004 12.43 12.48 12.39 12.45 1,504,903 +0.03(+0.26%)
Jan 15, 2004 12.51 12.60 12.42 12.42 1,111,701 -0.10(-0.83%)
Jan 14, 2004 12.36 12.57 12.35 12.53 1,384,785 +0.22(+1.76%)
Jan 13, 2004 12.28 12.36 12.24 12.31 1,633,111 +0.05(+0.42%)
Jan 12, 2004 12.27 12.33 12.19 12.26 1,979,246 +0.02(+0.17%)
Jan 09, 2004 12.20 12.34 12.17 12.24 1,608,842 +0.02(+0.18%)
Jan 08, 2004 12.21 12.31 12.19 12.22 2,827,669 -0.07(-0.60%)
Jan 07, 2004 12.34 12.37 12.26 12.29 2,176,092 -0.11(-0.90%)
Jan 06, 2004 12.37 12.41 12.27 12.40 1,306,341 +0.03(+0.26%)
Jan 05, 2004 12.34 12.44 12.25 12.37 1,722,586 +0.03(+0.23%)
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.