Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.78 10.88 10.77 10.85 799,418 +0.03(+0.23%)
Aug 28, 2003 10.77 10.84 10.76 10.82 817,820 +0.07(+0.68%)
Aug 27, 2003 10.71 10.79 10.69 10.75 928,233 +0.00(+0.04%)
Aug 26, 2003 10.73 10.77 10.66 10.75 975,075 +0.01(+0.14%)
Aug 25, 2003 10.76 10.82 10.69 10.73 811,367 -0.06(-0.56%)
Aug 22, 2003 10.99 11.00 10.75 10.79 721,269 -0.15(-1.41%)
Aug 21, 2003 11.01 11.09 10.93 10.95 629,497 -0.06(-0.55%)
Aug 20, 2003 10.91 11.07 10.89 11.01 1,255,409 +0.11(+0.98%)
Aug 19, 2003 10.96 10.97 10.80 10.90 1,003,276 -0.04(-0.36%)
Aug 18, 2003 10.91 10.98 10.89 10.94 572,378 +0.01(+0.06%)
Aug 15, 2003 10.91 10.95 10.84 10.94 388,357 +0.02(+0.21%)
Aug 14, 2003 10.83 10.93 10.77 10.91 841,719 +0.13(+1.24%)
Aug 13, 2003 10.86 10.89 10.68 10.78 875,417 -0.05(-0.43%)
Aug 12, 2003 10.79 10.83 10.74 10.82 939,227 +0.04(+0.35%)
Aug 11, 2003 10.69 10.80 10.65 10.79 1,203,788 +0.06(+0.61%)
Aug 08, 2003 10.62 10.73 10.59 10.72 1,173,675 +0.12(+1.14%)
Aug 07, 2003 10.58 10.63 10.47 10.60 1,072,822 +0.01(+0.06%)
Aug 06, 2003 10.50 10.65 10.43 10.59 2,534,240 +0.03(+0.30%)
Aug 05, 2003 10.67 10.69 10.53 10.56 1,189,448 -0.09(-0.84%)
Aug 04, 2003 10.69 10.72 10.55 10.65 2,227,617 -0.04(-0.35%)
Aug 01, 2003 10.82 10.83 10.67 10.69 1,831,373 -0.13(-1.20%)
Jul 31, 2003 10.77 11.02 10.75 10.82 1,951,584 +0.04(+0.41%)
Jul 30, 2003 10.89 10.90 10.75 10.78 1,092,658 -0.09(-0.87%)
Jul 29, 2003 11.04 11.09 10.81 10.87 1,607,679 -0.17(-1.57%)
Jul 28, 2003 11.06 11.12 10.96 11.04 1,467,154 -0.01(-0.13%)
Jul 25, 2003 10.93 11.09 10.88 11.06 1,251,346 +0.13(+1.23%)
Jul 24, 2003 11.14 11.17 10.93 10.93 1,831,851 -0.16(-1.47%)
Jul 23, 2003 11.17 11.19 10.98 11.09 2,892,484 +0.05(+0.44%)
Jul 22, 2003 11.08 11.12 10.99 11.04 2,360,017 -0.01(-0.13%)
Jul 21, 2003 11.09 11.10 10.94 11.05 952,849 -0.03(-0.26%)
Jul 18, 2003 11.09 11.14 11.02 11.08 1,370,363 -0.00(-0.02%)
Jul 17, 2003 11.28 11.28 11.07 11.09 1,490,335 -0.19(-1.73%)
Jul 16, 2003 11.57 11.57 11.22 11.28 2,527,309 -0.25(-2.18%)
Jul 15, 2003 11.66 11.69 11.51 11.53 1,465,242 -0.14(-1.18%)
Jul 14, 2003 11.71 11.77 11.65 11.67 1,149,298 +0.04(+0.32%)
Jul 11, 2003 11.65 11.73 11.59 11.63 1,778,078 +0.00(+0.00%)
Jul 10, 2003 11.68 11.70 11.51 11.63 1,064,457 -0.07(-0.57%)
Jul 09, 2003 11.82 11.88 11.51 11.70 2,649,433 -0.12(-1.01%)
Jul 08, 2003 11.55 11.88 11.54 11.82 2,257,251 +0.31(+2.73%)
Jul 07, 2003 11.28 11.56 11.26 11.50 1,534,548 +0.22(+1.93%)
Jul 03, 2003 11.18 11.35 11.17 11.29 892,624 +0.13(+1.20%)
Jul 02, 2003 10.90 11.17 10.90 11.15 1,859,335 +0.10(+0.93%)
Jul 01, 2003 10.90 11.07 10.71 11.05 1,563,466 +0.02(+0.21%)
Jun 30, 2003 11.10 11.15 10.97 11.03 898,598 -0.02(-0.17%)
Jun 27, 2003 11.21 11.22 11.01 11.05 791,053 -0.12(-1.03%)
Jun 26, 2003 11.03 11.18 11.01 11.16 535,813 +0.15(+1.37%)
Jun 25, 2003 11.12 11.25 11.00 11.01 944,484 -0.11(-0.98%)
Jun 24, 2003 11.05 11.18 11.03 11.12 615,157 +0.07(+0.66%)
Jun 23, 2003 11.20 11.22 10.97 11.05 873,744 -0.15(-1.35%)
Jun 20, 2003 11.14 11.23 11.05 11.20 1,665,036 +0.11(+0.98%)
Jun 19, 2003 11.35 11.35 11.07 11.09 972,446 -0.26(-2.32%)
Jun 18, 2003 11.29 11.40 11.19 11.35 1,078,796 +0.03(+0.22%)
Jun 17, 2003 11.42 11.47 11.33 11.33 1,044,382 -0.11(-0.93%)
Jun 16, 2003 11.16 11.48 11.16 11.43 903,139 +0.27(+2.44%)
Jun 13, 2003 11.07 11.18 11.05 11.16 988,697 +0.13(+1.19%)
Jun 12, 2003 11.02 11.05 10.80 11.03 871,115 +0.07(+0.61%)
Jun 11, 2003 11.10 11.11 10.91 10.96 2,483,096 -0.19(-1.69%)
Jun 10, 2003 11.10 11.21 11.07 11.15 1,024,785 +0.09(+0.83%)
Jun 09, 2003 10.94 11.07 10.93 11.06 1,353,634 +0.08(+0.69%)
Jun 06, 2003 10.93 11.19 10.93 10.98 1,465,481 +0.07(+0.61%)
Jun 05, 2003 10.88 11.01 10.82 10.92 1,012,357 +0.01(+0.08%)
Jun 04, 2003 10.85 11.02 10.83 10.91 1,443,016 +0.00(+0.02%)
Jun 03, 2003 10.99 10.99 10.82 10.91 981,767 -0.06(-0.51%)
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.