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 30, 2003 10.84 10.94 10.80 10.91 1,361,998 +0.03(+0.27%)
May 29, 2003 10.97 11.07 10.78 10.88 1,863,397 -0.18(-1.59%)
May 28, 2003 10.89 11.11 10.87 11.06 1,651,414 +0.10(+0.88%)
May 27, 2003 10.84 10.98 10.80 10.96 894,297 +0.12(+1.12%)
May 23, 2003 10.79 10.86 10.77 10.84 641,924 +0.01(+0.06%)
May 22, 2003 10.87 10.89 10.77 10.83 2,121,028 -0.05(-0.44%)
May 21, 2003 10.83 10.99 10.81 10.88 2,923,792 +0.05(+0.43%)
May 20, 2003 10.71 10.88 10.68 10.84 2,166,197 +0.13(+1.19%)
May 19, 2003 10.67 10.85 10.67 10.71 1,735,538 -0.00(-0.02%)
May 16, 2003 10.60 10.74 10.60 10.71 1,844,278 +0.10(+0.93%)
May 15, 2003 10.46 10.64 10.44 10.61 1,701,841 +0.18(+1.75%)
May 14, 2003 10.40 10.45 10.37 10.43 1,211,196 +0.07(+0.71%)
May 13, 2003 10.30 10.42 10.26 10.36 1,175,587 +0.06(+0.59%)
May 12, 2003 10.16 10.36 10.15 10.30 895,014 +0.05(+0.45%)
May 09, 2003 10.15 10.29 10.13 10.25 557,322 +0.13(+1.26%)
May 08, 2003 10.09 10.21 10.09 10.12 832,876 -0.13(-1.22%)
May 07, 2003 10.22 10.31 10.04 10.25 1,726,935 +0.03(+0.29%)
May 06, 2003 10.23 10.29 10.13 10.22 1,455,682 +0.03(+0.27%)
May 05, 2003 10.22 10.31 10.19 10.19 1,053,463 -0.16(-1.58%)
May 02, 2003 10.14 10.35 10.11 10.35 1,004,471 +0.18(+1.75%)
May 01, 2003 10.10 10.21 10.02 10.18 1,126,594 +0.07(+0.72%)
Apr 30, 2003 10.19 10.19 10.04 10.10 1,484,361 -0.08(-0.78%)
Apr 29, 2003 10.04 10.19 9.990 10.18 1,123,965 +0.11(+1.06%)
Apr 28, 2003 9.896 10.11 9.885 10.08 1,045,816 +0.15(+1.50%)
Apr 25, 2003 9.875 10.00 9.823 9.927 1,537,894 -0.03(-0.29%)
Apr 24, 2003 9.980 10.02 9.802 9.957 1,865,070 -0.01(-0.10%)
Apr 23, 2003 10.31 10.35 9.760 9.967 4,055,883 -0.23(-2.24%)
Apr 22, 2003 10.25 10.27 10.15 10.20 1,887,296 -0.08(-0.75%)
Apr 21, 2003 10.31 10.39 10.21 10.27 852,235 -0.09(-0.91%)
Apr 17, 2003 10.16 10.38 10.16 10.37 1,495,115 +0.24(+2.35%)
Apr 16, 2003 10.21 10.25 10.10 10.13 1,318,980 -0.06(-0.62%)
Apr 15, 2003 10.04 10.19 9.990 10.19 1,021,678 +0.15(+1.52%)
Apr 14, 2003 9.875 10.04 9.848 10.04 818,059 +0.19(+1.91%)
Apr 11, 2003 9.984 10.08 9.833 9.850 1,085,488 -0.08(-0.84%)
Apr 10, 2003 9.864 9.959 9.802 9.934 1,195,901 +0.07(+0.70%)
Apr 09, 2003 9.944 10.08 9.860 9.864 1,927,685 -0.10(-0.97%)
Apr 08, 2003 9.825 9.988 9.791 9.961 1,361,520 +0.15(+1.58%)
Apr 07, 2003 9.990 10.04 9.804 9.806 1,189,926 +0.06(+0.64%)
Apr 04, 2003 9.791 9.791 9.657 9.743 1,583,780 +0.13(+1.39%)
Apr 03, 2003 9.676 9.718 9.494 9.609 3,269,848 -0.28(-2.88%)
Apr 02, 2003 10.03 10.16 9.883 9.894 2,747,179 +0.05(+0.55%)
Apr 01, 2003 9.760 9.938 9.691 9.839 2,565,786 +0.17(+1.73%)
Mar 31, 2003 9.624 9.770 9.574 9.672 1,341,445 -0.06(-0.67%)
Mar 28, 2003 9.630 9.747 9.532 9.737 1,619,629 +0.09(+0.98%)
Mar 27, 2003 9.624 9.705 9.513 9.643 2,603,547 -0.10(-1.05%)
Mar 26, 2003 9.892 9.892 9.603 9.745 9,177,181 -0.14(-1.46%)
Mar 25, 2003 9.929 10.07 9.854 9.890 2,128,197 -0.04(-0.40%)
Mar 24, 2003 9.938 10.03 9.890 9.929 1,646,873 -0.36(-3.54%)
Mar 21, 2003 10.21 10.40 10.15 10.29 1,590,711 +0.16(+1.55%)
Mar 20, 2003 9.994 10.14 9.885 10.14 1,199,008 +0.10(+1.04%)
Mar 19, 2003 9.927 10.03 9.919 10.03 1,311,094 +0.15(+1.48%)
Mar 18, 2003 9.875 9.936 9.810 9.885 1,636,358 -0.03(-0.32%)
Mar 17, 2003 9.645 9.975 9.603 9.917 2,929,289 +0.25(+2.58%)
Mar 14, 2003 9.438 9.668 9.392 9.668 1,980,741 +0.23(+2.46%)
Mar 13, 2003 9.404 9.465 9.222 9.436 959,302 +0.13(+1.37%)
Mar 12, 2003 8.998 9.310 8.998 9.308 2,183,165 +0.31(+3.44%)
Mar 11, 2003 9.157 9.174 8.988 8.998 951,654 -0.16(-1.74%)
Mar 10, 2003 9.293 9.304 9.155 9.157 830,009 -0.17(-1.82%)
Mar 07, 2003 9.172 9.341 9.067 9.327 1,203,549 +0.13(+1.46%)
Mar 06, 2003 9.143 9.235 9.088 9.193 1,198,052 -0.06(-0.61%)
Mar 05, 2003 9.155 9.272 9.134 9.249 901,705 +0.10(+1.05%)
Mar 04, 2003 9.287 9.358 9.153 9.153 896,448 -0.12(-1.26%)
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.