Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 54.06 54.79 53.75 54.09 2,320,166 +0.49(+0.91%)
Oct 30, 2006 53.75 54.18 53.38 53.60 1,064,237 -0.18(-0.33%)
Oct 27, 2006 54.34 54.65 53.75 53.78 962,997 -0.43(-0.80%)
Oct 26, 2006 53.16 54.53 53.16 54.22 1,568,349 +1.09(+2.04%)
Oct 25, 2006 53.93 53.94 52.27 53.13 1,745,211 +0.56(+1.07%)
Oct 24, 2006 53.55 53.74 52.48 52.57 1,482,063 -1.39(-2.57%)
Oct 23, 2006 52.75 54.05 52.74 53.95 1,159,838 +0.78(+1.47%)
Oct 20, 2006 53.85 54.21 52.80 53.17 1,623,994 -0.33(-0.61%)
Oct 19, 2006 52.34 54.40 52.34 53.50 2,537,720 +1.55(+2.98%)
Oct 18, 2006 51.69 52.09 51.21 51.95 1,054,799 +0.67(+1.30%)
Oct 17, 2006 51.72 51.78 51.18 51.28 827,072 -0.44(-0.85%)
Oct 16, 2006 51.57 52.05 51.17 51.72 1,210,580 +0.51(+1.00%)
Oct 13, 2006 50.44 51.33 50.37 51.21 1,471,032 +0.95(+1.88%)
Oct 12, 2006 50.10 50.84 50.10 50.26 1,565,285 +0.15(+0.29%)
Oct 11, 2006 50.10 50.45 49.62 50.11 1,321,012 -0.11(-0.21%)
Oct 10, 2006 49.61 50.34 49.61 50.22 1,612,840 +0.52(+1.05%)
Oct 09, 2006 50.46 50.58 49.44 49.70 1,911,287 -0.86(-1.71%)
Oct 06, 2006 51.03 51.34 50.42 50.56 1,157,877 -0.84(-1.63%)
Oct 05, 2006 51.24 51.53 50.59 51.40 1,389,035 +0.04(+0.08%)
Oct 04, 2006 50.34 51.44 50.32 51.36 1,451,176 +0.95(+1.89%)
Oct 03, 2006 52.22 52.27 50.01 50.41 3,221,636 -2.02(-3.84%)
Oct 02, 2006 53.34 53.40 52.01 52.42 1,617,743 -0.92(-1.73%)
Sep 29, 2006 51.60 53.72 51.60 53.34 2,698,771 +1.97(+3.83%)
Sep 28, 2006 51.65 51.86 51.31 51.38 1,090,098 -0.38(-0.74%)
Sep 27, 2006 51.65 52.05 51.60 51.76 1,060,805 -0.24(-0.46%)
Sep 26, 2006 52.09 52.23 51.65 52.00 1,157,019 +0.04(+0.08%)
Sep 25, 2006 51.77 52.18 51.22 51.96 1,017,171 +0.46(+0.89%)
Sep 22, 2006 51.78 51.96 51.40 51.50 743,973 -0.27(-0.52%)
Sep 21, 2006 51.81 52.01 51.50 51.77 1,100,148 +0.16(+0.32%)
Sep 20, 2006 51.36 51.90 51.36 51.60 751,817 +0.42(+0.83%)
Sep 19, 2006 51.73 52.12 51.10 51.18 1,323,585 -0.53(-1.03%)
Sep 18, 2006 53.00 53.16 51.71 51.71 1,538,565 -1.05(-1.99%)
Sep 15, 2006 51.93 52.93 51.69 52.76 2,710,170 +1.20(+2.33%)
Sep 14, 2006 51.70 52.05 51.34 51.56 1,039,969 -0.14(-0.27%)
Sep 13, 2006 50.64 51.72 50.50 51.70 1,281,423 +0.98(+1.93%)
Sep 12, 2006 50.72 51.00 50.44 50.72 1,611,247 +0.00(+0.00%)
Sep 11, 2006 50.46 51.02 49.88 50.72 1,370,283 +0.26(+0.52%)
Sep 08, 2006 49.73 50.55 49.61 50.46 1,078,944 +1.03(+2.08%)
Sep 07, 2006 49.89 50.01 49.36 49.43 1,397,983 -0.64(-1.27%)
Sep 06, 2006 51.15 51.15 49.92 50.07 1,268,186 -1.16(-2.26%)
Sep 05, 2006 51.32 51.57 50.76 51.23 1,796,934 +0.19(+0.37%)
Sep 01, 2006 50.18 51.37 50.18 51.04 1,351,408 +1.13(+2.26%)
Aug 31, 2006 50.54 50.54 49.79 49.92 1,702,926 -0.37(-0.73%)
Aug 30, 2006 49.69 50.36 49.39 50.28 1,652,306 +0.77(+1.55%)
Aug 29, 2006 49.17 49.56 48.87 49.52 1,831,007 +0.52(+1.07%)
Aug 28, 2006 48.17 49.32 48.14 48.99 1,775,975 +0.86(+1.78%)
Aug 25, 2006 47.56 48.20 47.39 48.14 761,132 +0.42(+0.87%)
Aug 24, 2006 48.29 48.39 47.66 47.72 903,063 -0.57(-1.18%)
Aug 23, 2006 48.71 49.16 48.16 48.29 582,431 -0.42(-0.85%)
Aug 22, 2006 48.41 48.80 48.28 48.71 895,831 +0.30(+0.62%)
Aug 21, 2006 48.38 48.65 47.97 48.41 610,131 -0.24(-0.50%)
Aug 18, 2006 48.81 48.93 48.45 48.65 850,727 -0.16(-0.33%)
Aug 17, 2006 48.41 48.95 48.39 48.81 884,555 +0.29(+0.59%)
Aug 16, 2006 48.61 48.93 48.21 48.53 1,438,920 +0.27(+0.56%)
Aug 15, 2006 47.24 48.68 47.09 48.26 1,915,700 +1.73(+3.72%)
Aug 14, 2006 47.00 47.57 46.45 46.53 1,319,173 -0.14(-0.30%)
Aug 11, 2006 47.09 47.18 46.57 46.67 1,537,095 -0.64(-1.36%)
Aug 10, 2006 46.59 47.45 46.42 47.31 1,588,572 +0.28(+0.59%)
Aug 09, 2006 47.62 47.90 46.91 47.04 1,047,200 -0.38(-0.81%)
Aug 08, 2006 48.46 48.59 47.24 47.42 1,751,584 -0.86(-1.77%)
Aug 07, 2006 48.47 48.74 48.14 48.28 1,164,005 -0.11(-0.24%)
Aug 04, 2006 48.90 49.29 48.13 48.39 1,612,595 -0.07(-0.15%)
Aug 03, 2006 48.18 49.16 47.97 48.46 2,852,591 -0.58(-1.18%)
Aug 02, 2006 45.45 49.04 45.40 49.04 6,460,677 +4.90(+11.09%)
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.