Skip to main content

Moody's Corp (NY: MCO )

395.19 +4.95 (+1.27%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 58.11 58.66 57.59 58.14 2,410,085 +0.17(+0.29%)
Nov 29, 2006 57.38 58.06 57.02 57.98 1,792,896 +0.65(+1.14%)
Nov 28, 2006 56.28 57.45 56.28 57.32 2,213,038 +0.62(+1.09%)
Nov 27, 2006 58.12 58.20 56.31 56.71 1,788,235 -1.65(-2.83%)
Nov 24, 2006 58.45 58.62 58.17 58.35 283,799 -0.18(-0.30%)
Nov 22, 2006 58.20 58.58 58.14 58.53 673,829 +0.43(+0.73%)
Nov 21, 2006 58.57 58.58 58.03 58.10 1,007,936 -0.26(-0.44%)
Nov 20, 2006 57.77 58.53 57.39 58.36 1,580,195 +0.72(+1.25%)
Nov 17, 2006 57.84 58.17 57.55 57.64 780,299 -0.35(-0.61%)
Nov 16, 2006 57.87 58.25 57.73 57.99 1,043,665 +0.43(+0.74%)
Nov 15, 2006 57.53 58.29 57.27 57.57 1,771,267 +0.21(+0.36%)
Nov 14, 2006 56.91 57.41 56.27 57.36 1,397,727 +0.48(+0.84%)
Nov 13, 2006 55.43 56.91 55.31 56.88 1,503,480 +1.45(+2.61%)
Nov 10, 2006 55.15 55.61 54.70 55.43 924,051 +0.06(+0.11%)
Nov 09, 2006 55.35 55.94 55.11 55.37 1,296,276 +0.08(+0.15%)
Nov 08, 2006 55.23 55.35 54.94 55.29 1,246,686 +0.04(+0.08%)
Nov 07, 2006 55.23 55.64 54.99 55.25 977,704 -0.03(-0.06%)
Nov 06, 2006 55.21 55.73 55.11 55.28 902,422 +0.23(+0.43%)
Nov 03, 2006 55.15 55.49 54.88 55.05 1,142,128 +0.19(+0.35%)
Nov 02, 2006 55.15 55.24 54.62 54.86 1,307,150 -0.29(-0.53%)
Nov 01, 2006 55.37 55.51 54.80 55.15 1,980,024 -0.33(-0.60%)
Oct 31, 2006 55.45 56.20 55.13 55.48 2,262,031 +0.50(+0.91%)
Oct 30, 2006 55.13 55.57 54.75 54.98 1,037,571 -0.18(-0.33%)
Oct 27, 2006 55.73 56.05 55.13 55.17 938,868 -0.44(-0.80%)
Oct 26, 2006 54.53 55.93 54.53 55.61 1,529,052 +1.11(+2.04%)
Oct 25, 2006 55.32 55.32 53.61 54.50 1,701,482 +0.58(+1.07%)
Oct 24, 2006 54.93 55.12 53.83 53.92 1,444,928 -1.42(-2.57%)
Oct 23, 2006 54.10 55.44 54.09 55.34 1,130,776 +0.80(+1.47%)
Oct 20, 2006 55.23 55.60 54.16 54.54 1,583,302 -0.33(-0.61%)
Oct 19, 2006 53.68 55.79 53.68 54.87 2,474,134 +1.59(+2.98%)
Oct 18, 2006 53.02 53.42 52.52 53.28 1,028,370 +0.69(+1.30%)
Oct 17, 2006 53.05 53.11 52.50 52.60 806,349 -0.45(-0.85%)
Oct 16, 2006 52.90 53.39 52.49 53.05 1,180,247 +0.53(+1.00%)
Oct 13, 2006 51.73 52.65 51.67 52.52 1,434,173 +0.97(+1.88%)
Oct 12, 2006 51.38 52.14 51.38 51.55 1,526,064 +0.15(+0.29%)
Oct 11, 2006 51.38 51.74 50.90 51.40 1,287,912 -0.11(-0.21%)
Oct 10, 2006 50.88 51.63 50.88 51.51 1,572,428 +0.54(+1.05%)
Oct 09, 2006 51.76 51.88 50.71 50.97 1,863,397 -0.89(-1.71%)
Oct 06, 2006 52.35 52.66 51.72 51.86 1,128,864 -0.86(-1.63%)
Oct 05, 2006 52.55 52.86 51.89 52.72 1,354,231 +0.04(+0.08%)
Oct 04, 2006 51.63 52.76 51.62 52.68 1,414,815 +0.98(+1.89%)
Oct 03, 2006 53.56 53.61 51.29 51.70 3,140,914 -2.07(-3.84%)
Oct 02, 2006 54.71 54.77 53.35 53.77 1,577,208 -0.95(-1.73%)
Sep 29, 2006 52.93 55.10 52.93 54.71 2,631,150 +2.02(+3.83%)
Sep 28, 2006 52.97 53.19 52.63 52.70 1,062,784 -0.39(-0.74%)
Sep 27, 2006 52.97 53.39 52.92 53.09 1,034,225 -0.24(-0.46%)
Sep 26, 2006 53.43 53.58 52.97 53.33 1,128,028 +0.04(+0.08%)
Sep 25, 2006 53.10 53.52 52.54 53.29 991,685 +0.47(+0.89%)
Sep 22, 2006 53.11 53.29 52.72 52.82 725,331 -0.28(-0.52%)
Sep 21, 2006 53.14 53.35 52.82 53.10 1,072,583 +0.17(+0.32%)
Sep 20, 2006 52.68 53.23 52.68 52.93 732,979 +0.44(+0.83%)
Sep 19, 2006 53.06 53.46 52.41 52.50 1,290,421 -0.54(-1.03%)
Sep 18, 2006 54.36 54.53 53.04 53.04 1,500,015 -1.08(-1.99%)
Sep 15, 2006 53.27 54.29 53.02 54.12 2,642,263 +1.23(+2.33%)
Sep 14, 2006 53.03 53.39 52.66 52.89 1,013,911 -0.14(-0.27%)
Sep 13, 2006 51.94 53.05 51.80 53.03 1,249,315 +1.00(+1.93%)
Sep 12, 2006 52.03 52.31 51.73 52.03 1,570,875 +0.00(+0.00%)
Sep 11, 2006 51.76 52.33 51.16 52.03 1,335,949 +0.27(+0.52%)
Sep 08, 2006 51.01 51.85 50.88 51.76 1,051,910 +1.05(+2.08%)
Sep 07, 2006 51.17 51.30 50.63 50.71 1,362,954 -0.65(-1.27%)
Sep 06, 2006 52.46 52.46 51.21 51.36 1,236,410 -1.19(-2.26%)
Sep 05, 2006 52.64 52.90 52.06 52.55 1,751,909 +0.19(+0.37%)
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.