Moody's Corp (NY: MCO )

490.67 +6.00 (+1.24%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 59.21 59.48 56.78 56.83 3,958,369 -2.37(-4.01%)
May 30, 2007 57.81 59.26 56.72 59.20 3,781,502 +1.39(+2.40%)
May 29, 2007 56.97 57.87 56.87 57.81 2,210,719 +0.84(+1.48%)
May 25, 2007 57.12 57.72 56.74 56.97 1,973,117 -0.07(-0.11%)
May 24, 2007 58.17 60.12 56.87 57.04 3,630,851 -1.79(-3.05%)
May 23, 2007 56.09 58.88 55.97 58.83 7,298,010 +3.32(+5.98%)
May 22, 2007 55.70 55.86 55.05 55.51 2,154,815 -0.18(-0.32%)
May 21, 2007 55.48 56.28 55.27 55.69 2,429,442 +0.48(+0.87%)
May 18, 2007 54.75 55.40 54.53 55.21 1,679,463 +0.46(+0.83%)
May 17, 2007 55.63 55.63 54.59 54.75 2,684,754 -0.86(-1.55%)
May 16, 2007 54.39 55.67 54.39 55.62 2,516,823 +1.05(+1.93%)
May 15, 2007 55.45 55.81 54.55 54.57 2,573,598 -0.88(-1.59%)
May 14, 2007 55.56 56.03 55.10 55.45 2,019,326 -0.11(-0.21%)
May 11, 2007 54.62 55.85 54.44 55.56 1,780,255 +0.96(+1.76%)
May 10, 2007 55.24 56.06 54.60 54.60 2,618,857 -1.37(-2.45%)
May 09, 2007 55.48 56.45 54.95 55.97 3,119,277 +0.30(+0.54%)
May 08, 2007 53.28 55.92 53.24 55.67 3,957,879 +2.18(+4.07%)
May 07, 2007 54.50 54.50 53.32 53.49 2,434,590 -1.13(-2.06%)
May 04, 2007 54.54 54.83 54.11 54.61 2,536,648 +0.47(+0.87%)
May 03, 2007 54.00 54.82 53.73 54.14 2,651,108 +0.21(+0.39%)
May 02, 2007 53.21 54.09 53.03 53.93 2,777,389 +0.51(+0.96%)
May 01, 2007 53.95 54.28 53.16 53.41 3,574,717 -0.53(-0.98%)
Apr 30, 2007 55.02 55.02 53.89 53.95 2,133,805 -0.81(-1.48%)
Apr 27, 2007 54.96 55.39 54.53 54.75 2,554,830 -0.68(-1.22%)
Apr 26, 2007 55.65 56.02 55.27 55.43 2,312,634 -0.42(-0.76%)
Apr 25, 2007 56.87 57.51 54.27 55.85 5,585,412 +0.38(+0.69%)
Apr 24, 2007 55.67 56.96 54.93 55.47 4,259,854 +0.73(+1.34%)
Apr 23, 2007 55.60 55.85 54.70 54.74 2,774,352 -0.81(-1.45%)
Apr 20, 2007 56.20 56.20 55.05 55.54 2,422,618 +0.08(+0.15%)
Apr 19, 2007 55.32 56.10 54.92 55.46 2,147,411 +0.07(+0.12%)
Apr 18, 2007 55.07 56.29 54.21 55.40 5,189,844 -0.41(-0.73%)
Apr 17, 2007 53.91 58.24 53.86 55.81 13,760,100 +2.19(+4.08%)
Apr 16, 2007 53.02 53.67 52.21 53.62 9,660,653 +2.38(+4.65%)
Apr 13, 2007 50.82 51.36 50.68 51.24 6,257,644 +0.64(+1.26%)
Apr 12, 2007 49.56 50.67 49.35 50.60 6,623,267 +1.15(+2.33%)
Apr 11, 2007 49.25 49.51 48.88 49.45 4,334,942 +0.35(+0.71%)
Apr 10, 2007 50.43 50.49 48.96 49.10 4,506,499 -1.31(-2.59%)
Apr 09, 2007 49.86 50.48 49.81 50.40 3,029,173 +0.55(+1.10%)
Apr 05, 2007 49.69 49.93 49.41 49.86 2,221,810 +0.05(+0.10%)
Apr 04, 2007 50.09 50.13 49.72 49.81 2,490,727 -0.28(-0.55%)
Apr 03, 2007 50.03 50.47 49.65 50.09 3,115,339 +0.09(+0.18%)
Apr 02, 2007 50.62 50.81 49.84 50.00 3,837,516 -0.64(-1.26%)
Mar 30, 2007 50.67 51.03 50.35 50.63 2,997,060 -0.02(-0.05%)
Mar 29, 2007 50.34 50.69 49.96 50.66 3,271,369 +0.46(+0.93%)
Mar 28, 2007 51.25 51.25 50.07 50.19 5,915,952 -1.15(-2.24%)
Mar 27, 2007 52.30 52.39 51.27 51.34 4,196,031 -1.28(-2.43%)
Mar 26, 2007 53.28 53.29 52.05 52.62 3,056,383 -0.87(-1.63%)
Mar 23, 2007 54.09 54.29 53.42 53.50 2,196,438 -0.63(-1.16%)
Mar 22, 2007 53.10 54.43 53.10 54.12 2,794,943 -0.02(-0.05%)
Mar 21, 2007 52.94 54.23 52.46 54.15 2,740,032 +1.58(+3.01%)
Mar 20, 2007 52.20 52.70 52.04 52.57 3,253,107 +0.12(+0.23%)
Mar 19, 2007 52.44 52.84 51.60 52.44 4,826,159 +0.88(+1.71%)
Mar 16, 2007 52.45 53.26 51.42 51.56 7,058,020 -0.25(-0.49%)
Mar 15, 2007 49.28 52.45 49.23 51.82 8,096,793 +2.68(+5.45%)
Mar 14, 2007 48.79 49.54 48.14 49.14 8,113,095 +0.55(+1.12%)
Mar 13, 2007 51.86 51.46 47.85 48.59 16,460,788 -3.27(-6.31%)
Mar 12, 2007 52.08 52.74 51.72 51.86 3,629,026 -1.03(-1.94%)
Mar 09, 2007 53.44 53.56 52.62 52.89 3,287,058 -0.39(-0.73%)
Mar 08, 2007 53.52 53.99 52.91 53.28 2,367,912 +0.24(+0.46%)
Mar 07, 2007 53.52 53.85 52.77 53.04 2,983,087 -0.57(-1.07%)
Mar 06, 2007 53.16 53.91 52.75 53.61 3,881,396 +0.99(+1.88%)
Mar 05, 2007 53.41 53.65 52.47 52.62 3,397,983 -1.31(-2.42%)
Mar 02, 2007 54.26 55.68 53.52 53.93 4,634,583 -0.04(-0.08%)
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.