Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.04 44.45 43.45 43.77 3,317,885 -0.21(-0.48%)
May 30, 2006 44.73 44.74 43.92 43.98 2,422,393 -1.07(-2.38%)
May 26, 2006 45.48 45.84 44.86 45.05 2,777,770 -0.08(-0.17%)
May 25, 2006 45.19 45.68 44.75 45.12 2,241,000 +0.22(+0.48%)
May 24, 2006 44.98 45.28 44.39 44.91 2,469,952 -0.30(-0.67%)
May 23, 2006 45.61 45.90 45.17 45.21 3,262,201 -0.40(-0.88%)
May 22, 2006 45.32 45.76 44.61 45.61 4,099,379 +0.05(+0.11%)
May 19, 2006 46.37 46.60 45.52 45.56 3,600,370 -0.81(-1.75%)
May 18, 2006 47.17 47.94 46.35 46.37 2,593,748 -1.46(-3.04%)
May 17, 2006 48.79 48.82 47.32 47.83 3,584,358 -1.26(-2.57%)
May 16, 2006 49.10 49.56 48.57 49.09 3,155,014 +0.00(+0.00%)
May 15, 2006 48.08 49.17 48.04 49.09 3,848,919 +0.68(+1.40%)
May 12, 2006 46.95 48.71 46.76 48.41 4,853,509 +1.40(+2.97%)
May 11, 2006 47.62 47.83 46.84 47.01 3,778,656 -0.39(-0.81%)
May 10, 2006 45.82 47.71 45.49 47.40 4,696,135 +0.99(+2.13%)
May 09, 2006 47.70 47.75 46.19 46.41 5,293,488 -1.78(-3.70%)
May 08, 2006 48.75 48.90 47.96 48.19 2,851,139 -0.85(-1.72%)
May 05, 2006 49.36 49.41 48.83 49.04 3,112,474 -0.03(-0.05%)
May 04, 2006 49.04 49.79 48.96 49.06 3,064,915 -0.10(-0.20%)
May 03, 2006 49.35 49.69 49.05 49.17 4,397,757 -0.26(-0.53%)
May 02, 2006 49.88 50.08 48.92 49.42 4,540,673 -0.73(-1.45%)
May 01, 2006 51.51 51.71 50.13 50.15 3,668,482 -1.74(-3.35%)
Apr 28, 2006 51.53 52.18 51.20 51.89 2,711,211 +0.01(+0.02%)
Apr 27, 2006 51.89 52.51 50.25 51.89 4,665,783 +0.00(+0.00%)
Apr 26, 2006 58.25 58.25 51.26 51.89 12,431,495 -7.05(-11.97%)
Apr 25, 2006 59.42 59.43 58.90 58.94 1,093,494 -0.51(-0.86%)
Apr 24, 2006 59.39 59.63 59.06 59.45 976,748 +0.06(+0.10%)
Apr 21, 2006 60.00 60.04 58.99 59.39 804,437 -0.33(-0.55%)
Apr 20, 2006 59.32 59.83 59.32 59.72 1,093,494 +0.40(+0.68%)
Apr 19, 2006 59.50 59.72 58.84 59.32 1,064,576 -0.22(-0.37%)
Apr 18, 2006 59.01 59.82 59.02 59.53 2,655,885 +0.54(+0.91%)
Apr 17, 2006 57.99 59.10 57.99 59.00 1,579,120 +0.67(+1.15%)
Apr 13, 2006 58.30 58.46 58.14 58.33 861,914 +0.03(+0.06%)
Apr 12, 2006 58.45 58.53 58.02 58.30 958,346 -0.08(-0.13%)
Apr 11, 2006 58.87 58.87 58.11 58.37 1,757,406 -0.54(-0.92%)
Apr 10, 2006 59.42 59.43 58.79 58.91 1,096,840 -0.39(-0.66%)
Apr 07, 2006 59.25 59.63 59.21 59.31 1,051,790 -0.11(-0.18%)
Apr 06, 2006 59.61 59.63 59.15 59.42 1,848,222 -0.19(-0.32%)
Apr 05, 2006 60.84 60.85 59.61 59.61 1,707,816 -1.02(-1.68%)
Apr 04, 2006 60.72 60.97 60.50 60.63 1,097,079 +0.12(+0.19%)
Apr 03, 2006 60.30 61.33 60.28 60.51 1,828,027 +0.71(+1.19%)
Mar 31, 2006 59.30 60.21 59.17 59.80 1,464,405 +0.51(+0.86%)
Mar 30, 2006 59.56 59.73 59.00 59.29 968,264 -0.26(-0.44%)
Mar 29, 2006 58.25 59.73 58.13 59.55 1,195,423 +1.31(+2.26%)
Mar 28, 2006 59.04 59.38 58.09 58.24 1,014,867 -0.74(-1.25%)
Mar 27, 2006 59.06 59.16 58.80 58.97 802,047 -0.08(-0.14%)
Mar 24, 2006 58.16 59.13 58.16 59.06 1,155,392 +0.71(+1.22%)
Mar 23, 2006 58.29 58.45 57.79 58.35 953,327 +0.17(+0.29%)
Mar 22, 2006 58.13 58.55 58.10 58.18 1,640,779 +0.48(+0.83%)
Mar 21, 2006 58.25 58.37 57.62 57.70 940,780 -0.59(-1.02%)
Mar 20, 2006 58.58 58.67 58.21 58.30 1,259,472 -0.16(-0.27%)
Mar 17, 2006 57.99 58.53 57.63 58.45 1,595,132 +0.66(+1.14%)
Mar 16, 2006 58.58 58.69 57.78 57.79 1,337,024 -0.68(-1.16%)
Mar 15, 2006 57.62 58.61 57.57 58.47 1,735,419 +0.60(+1.04%)
Mar 14, 2006 56.52 57.87 56.44 57.87 2,104,418 +1.35(+2.38%)
Mar 13, 2006 56.49 56.65 56.34 56.52 873,983 -0.01(-0.01%)
Mar 10, 2006 55.82 56.53 55.69 56.53 852,713 +0.59(+1.05%)
Mar 09, 2006 55.86 56.32 55.65 55.94 1,350,407 +0.00(+0.00%)
Mar 08, 2006 56.17 56.18 55.35 55.94 1,628,471 -0.22(-0.39%)
Mar 07, 2006 56.66 56.70 56.12 56.16 1,025,143 -0.47(-0.83%)
Mar 06, 2006 56.49 56.97 56.40 56.63 1,202,712 +0.02(+0.03%)
Mar 03, 2006 56.85 57.02 56.05 56.61 2,351,055 -0.29(-0.51%)
Mar 02, 2006 57.23 57.23 56.49 56.91 1,521,882 -0.33(-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.