Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.93 43.34 42.36 42.67 3,403,156 -0.20(-0.48%)
May 30, 2006 43.61 43.62 42.82 42.88 2,484,649 -1.04(-2.38%)
May 26, 2006 44.34 44.69 43.74 43.92 2,849,159 -0.07(-0.17%)
May 25, 2006 44.06 44.54 43.63 43.99 2,298,595 +0.21(+0.48%)
May 24, 2006 43.85 44.15 43.27 43.78 2,533,430 -0.29(-0.67%)
May 23, 2006 44.47 44.75 44.03 44.07 3,346,040 -0.39(-0.88%)
May 22, 2006 44.18 44.61 43.50 44.47 4,204,735 +0.05(+0.11%)
May 19, 2006 45.21 45.44 44.38 44.42 3,692,901 -0.79(-1.75%)
May 18, 2006 45.98 46.73 45.19 45.21 2,660,408 -1.42(-3.04%)
May 17, 2006 47.57 47.60 46.13 46.63 3,676,477 -1.23(-2.57%)
May 16, 2006 47.87 48.32 47.35 47.86 3,236,099 +0.00(+0.00%)
May 15, 2006 46.87 47.93 46.83 47.86 3,947,837 +0.66(+1.40%)
May 12, 2006 45.77 47.49 45.59 47.20 4,978,246 +1.36(+2.97%)
May 11, 2006 46.42 46.63 45.67 45.84 3,875,769 -0.38(-0.81%)
May 10, 2006 44.67 46.51 44.35 46.21 4,816,828 +0.96(+2.13%)
May 09, 2006 46.51 46.55 45.03 45.25 5,429,533 -1.74(-3.70%)
May 08, 2006 47.53 47.67 46.76 46.99 2,924,415 -0.82(-1.72%)
May 05, 2006 48.12 48.17 47.61 47.81 3,192,466 -0.02(-0.05%)
May 04, 2006 47.81 48.55 47.74 47.84 3,143,685 -0.10(-0.20%)
May 03, 2006 48.11 48.45 47.82 47.93 4,510,781 -0.25(-0.52%)
May 02, 2006 48.63 48.82 47.70 48.19 4,657,370 -0.71(-1.45%)
May 01, 2006 50.22 50.41 48.87 48.90 3,762,763 -1.70(-3.35%)
Apr 28, 2006 50.24 50.87 49.92 50.59 2,780,890 +0.01(+0.02%)
Apr 27, 2006 50.59 51.20 48.99 50.59 4,785,696 +0.00(+0.00%)
Apr 26, 2006 56.79 56.79 49.97 50.59 12,750,989 -6.88(-11.97%)
Apr 25, 2006 57.93 57.94 57.42 57.46 1,121,597 -0.50(-0.86%)
Apr 24, 2006 57.90 58.13 57.58 57.96 1,001,851 +0.06(+0.10%)
Apr 21, 2006 58.50 58.54 57.51 57.90 825,111 -0.32(-0.55%)
Apr 20, 2006 57.83 58.33 57.83 58.22 1,121,597 +0.39(+0.68%)
Apr 19, 2006 58.01 58.22 57.37 57.83 1,091,936 -0.21(-0.37%)
Apr 18, 2006 57.53 58.32 57.54 58.04 2,724,143 +0.52(+0.91%)
Apr 17, 2006 56.54 57.62 56.54 57.52 1,619,704 +0.65(+1.15%)
Apr 13, 2006 56.83 57.00 56.69 56.87 884,065 +0.03(+0.06%)
Apr 12, 2006 56.99 57.06 56.57 56.83 982,976 -0.07(-0.13%)
Apr 11, 2006 57.40 57.40 56.66 56.91 1,802,572 -0.53(-0.92%)
Apr 10, 2006 57.93 57.94 57.32 57.44 1,125,029 -0.38(-0.66%)
Apr 07, 2006 57.77 58.13 57.72 57.82 1,078,822 -0.11(-0.18%)
Apr 06, 2006 58.12 58.14 57.67 57.93 1,895,722 -0.19(-0.32%)
Apr 05, 2006 59.32 59.32 58.12 58.12 1,751,707 -1.00(-1.68%)
Apr 04, 2006 59.20 59.44 58.99 59.11 1,125,274 +0.11(+0.19%)
Apr 03, 2006 58.78 59.80 58.77 59.00 1,875,008 +0.69(+1.19%)
Mar 31, 2006 57.81 58.70 57.69 58.30 1,502,041 +0.50(+0.86%)
Mar 30, 2006 58.07 58.23 57.52 57.81 993,149 -0.25(-0.44%)
Mar 29, 2006 56.79 58.24 56.67 58.06 1,226,146 +1.28(+2.26%)
Mar 28, 2006 57.56 57.90 56.64 56.78 1,040,949 -0.72(-1.25%)
Mar 27, 2006 57.58 57.68 57.32 57.50 822,660 -0.08(-0.14%)
Mar 24, 2006 56.70 57.65 56.70 57.58 1,185,086 +0.69(+1.22%)
Mar 23, 2006 56.83 56.99 56.34 56.88 977,828 +0.16(+0.29%)
Mar 22, 2006 56.67 57.08 56.65 56.72 1,682,948 +0.46(+0.83%)
Mar 21, 2006 56.79 56.91 56.17 56.26 964,958 -0.58(-1.02%)
Mar 20, 2006 57.11 57.20 56.75 56.83 1,291,841 -0.16(-0.27%)
Mar 17, 2006 56.54 57.06 56.18 56.99 1,636,128 +0.64(+1.14%)
Mar 16, 2006 57.11 57.22 56.33 56.35 1,371,386 -0.66(-1.16%)
Mar 15, 2006 56.17 57.14 56.13 57.01 1,780,020 +0.59(+1.04%)
Mar 14, 2006 55.11 56.42 55.02 56.42 2,158,502 +1.31(+2.38%)
Mar 13, 2006 55.07 55.23 54.93 55.11 896,444 -0.01(-0.01%)
Mar 10, 2006 54.42 55.11 54.30 55.11 874,628 +0.57(+1.05%)
Mar 09, 2006 54.46 54.91 54.26 54.54 1,385,113 +0.00(+0.00%)
Mar 08, 2006 54.76 54.77 53.96 54.54 1,670,323 -0.21(-0.39%)
Mar 07, 2006 55.24 55.28 54.71 54.75 1,051,490 -0.46(-0.83%)
Mar 06, 2006 55.07 55.55 54.99 55.21 1,233,622 +0.02(+0.03%)
Mar 03, 2006 55.42 55.59 54.65 55.19 2,411,478 -0.29(-0.51%)
Mar 02, 2006 55.80 55.80 55.07 55.48 1,560,995 -0.32(-0.57%)
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.