Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.98 12.02 11.89 11.98 255,486 -0.02(-0.19%)
Nov 26, 2003 12.09 12.09 11.90 12.01 653,893 -0.04(-0.29%)
Nov 25, 2003 11.88 12.12 11.86 12.04 729,176 +0.12(+1.00%)
Nov 24, 2003 11.77 12.05 11.77 11.92 834,335 +0.05(+0.44%)
Nov 21, 2003 11.78 11.92 11.80 11.87 505,715 +0.09(+0.75%)
Nov 20, 2003 11.66 11.86 11.64 11.78 1,208,124 +0.00(+0.02%)
Nov 19, 2003 11.77 11.85 11.71 11.78 698,107 +0.02(+0.14%)
Nov 18, 2003 11.94 12.05 11.75 11.76 793,227 -0.20(-1.66%)
Nov 17, 2003 11.92 12.00 11.84 11.96 751,881 +0.01(+0.12%)
Nov 14, 2003 12.10 12.11 11.96 11.95 1,117,306 -0.10(-0.85%)
Nov 13, 2003 12.04 12.10 11.95 12.05 1,104,639 +0.01(+0.09%)
Nov 12, 2003 11.87 12.07 11.87 12.04 1,855,325 +0.16(+1.32%)
Nov 11, 2003 11.98 11.98 11.87 11.88 635,968 -0.09(-0.79%)
Nov 10, 2003 12.09 12.09 11.94 11.98 1,180,879 -0.11(-0.88%)
Nov 07, 2003 12.11 12.14 12.08 12.08 1,038,198 -0.04(-0.34%)
Nov 06, 2003 12.09 12.14 12.02 12.13 815,215 +0.02(+0.14%)
Nov 05, 2003 12.13 12.13 12.08 12.11 975,820 -0.03(-0.24%)
Nov 04, 2003 12.13 12.15 12.06 12.14 1,637,600 -0.09(-0.77%)
Nov 03, 2003 12.10 12.27 12.13 12.23 1,138,337 +0.13(+1.11%)
Oct 31, 2003 12.10 12.11 12.06 12.10 1,011,909 +0.02(+0.14%)
Oct 30, 2003 12.18 12.18 12.08 12.08 1,162,237 -0.02(-0.14%)
Oct 29, 2003 12.15 12.37 12.01 12.10 2,007,327 -0.02(-0.16%)
Oct 28, 2003 11.86 12.12 11.78 12.12 2,047,717 +0.41(+3.47%)
Oct 27, 2003 11.69 11.85 11.63 11.71 1,619,914 +0.03(+0.21%)
Oct 24, 2003 11.66 11.70 11.54 11.69 734,673 +0.02(+0.20%)
Oct 23, 2003 11.72 11.82 11.64 11.66 867,316 -0.07(-0.62%)
Oct 22, 2003 11.71 11.78 11.67 11.74 789,403 +0.00(+0.02%)
Oct 21, 2003 11.84 11.84 11.70 11.73 1,153,633 -0.13(-1.08%)
Oct 20, 2003 11.81 11.85 11.78 11.86 773,630 +0.01(+0.11%)
Oct 17, 2003 11.92 11.98 11.79 11.85 1,006,651 -0.01(-0.09%)
Oct 16, 2003 11.79 11.83 11.65 11.86 1,293,207 +0.08(+0.67%)
Oct 15, 2003 11.86 11.93 11.77 11.78 2,607,924 -0.08(-0.64%)
Oct 14, 2003 12.05 12.09 11.86 11.86 4,997,406 -0.63(-5.04%)
Oct 13, 2003 12.45 12.57 12.37 12.49 1,089,821 +0.04(+0.32%)
Oct 10, 2003 12.29 12.48 12.28 12.45 1,188,288 +0.18(+1.45%)
Oct 09, 2003 12.21 12.32 12.19 12.27 1,414,617 +0.16(+1.30%)
Oct 08, 2003 12.08 12.14 12.01 12.11 817,844 +0.00(+0.03%)
Oct 07, 2003 12.00 12.12 11.91 12.11 1,290,100 +0.11(+0.92%)
Oct 06, 2003 11.90 12.01 11.82 12.00 1,093,645 +0.10(+0.81%)
Oct 03, 2003 11.88 12.00 11.85 11.90 1,500,655 +0.09(+0.74%)
Oct 02, 2003 11.70 11.81 11.70 11.81 1,046,802 +0.10(+0.84%)
Oct 01, 2003 11.51 11.71 11.48 11.71 1,032,940 +0.21(+1.86%)
Sep 30, 2003 11.50 11.55 11.41 11.50 1,367,774 -0.06(-0.53%)
Sep 29, 2003 11.45 11.74 11.41 11.56 1,544,153 +0.08(+0.66%)
Sep 26, 2003 11.44 11.50 11.39 11.49 1,367,774 +0.07(+0.64%)
Sep 25, 2003 11.44 11.51 11.41 11.41 1,041,305 -0.00(-0.04%)
Sep 24, 2003 11.46 11.50 11.38 11.42 1,737,978 +0.03(+0.26%)
Sep 23, 2003 11.36 11.35 11.30 11.39 1,181,357 +0.03(+0.28%)
Sep 22, 2003 11.28 11.39 11.24 11.36 1,281,974 +0.03(+0.24%)
Sep 19, 2003 11.17 11.33 11.16 11.33 1,580,002 +0.17(+1.50%)
Sep 18, 2003 11.00 11.24 10.99 11.16 1,170,124 +0.14(+1.29%)
Sep 17, 2003 10.94 11.02 10.92 11.02 1,055,645 +0.08(+0.71%)
Sep 16, 2003 10.89 11.00 10.83 10.94 1,637,600 +0.08(+0.71%)
Sep 15, 2003 10.81 10.91 10.81 10.86 1,160,564 +0.00(+0.00%)
Sep 12, 2003 10.77 10.88 10.75 10.86 1,186,137 +0.06(+0.54%)
Sep 11, 2003 10.81 10.87 10.77 10.81 1,778,130 +0.01(+0.08%)
Sep 10, 2003 10.82 10.95 10.76 10.80 1,590,279 +0.00(+0.00%)
Sep 09, 2003 10.95 10.97 10.76 10.80 2,841,423 -0.21(-1.88%)
Sep 08, 2003 11.08 11.14 10.98 11.00 938,776 -0.03(-0.27%)
Sep 05, 2003 11.11 11.17 10.99 11.03 828,360 -0.11(-1.01%)
Sep 04, 2003 11.16 11.18 11.05 11.15 840,309 -0.01(-0.09%)
Sep 03, 2003 11.05 11.22 11.02 11.16 1,406,252 +0.11(+0.97%)
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.