Moody's Corp (NY: MCO )

376.92 USD +6.54 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 45.15 45.49 44.93 44.96 1,104,600 -0.29(-0.64%)
Jun 29, 2005 45.35 45.43 44.89 45.25 637,000 -0.12(-0.26%)
Jun 28, 2005 45.00 45.37 44.89 45.37 1,135,800 +0.68(+1.52%)
Jun 27, 2005 44.50 44.79 44.45 44.69 721,400 +0.04(+0.09%)
Jun 24, 2005 44.55 44.89 44.45 44.65 928,400 -0.08(-0.18%)
Jun 23, 2005 45.50 45.51 44.65 44.73 2,001,600 -1.11(-2.42%)
Jun 22, 2005 46.60 47.04 45.82 45.84 1,527,800 -0.76(-1.63%)
Jun 21, 2005 45.96 46.69 45.72 46.60 1,241,600 +0.56(+1.22%)
Jun 20, 2005 45.70 46.09 45.30 46.04 754,600 -0.07(-0.15%)
Jun 17, 2005 45.85 46.15 45.41 46.11 1,548,300 +0.97(+2.15%)
Jun 16, 2005 44.70 45.18 44.58 45.14 873,100 +0.44(+0.98%)
Jun 15, 2005 44.55 44.85 44.50 44.70 1,277,800 +0.25(+0.56%)
Jun 14, 2005 43.67 44.47 43.67 44.45 598,800 +0.61(+1.39%)
Jun 13, 2005 43.75 44.19 43.25 43.84 479,200 -0.07(-0.16%)
Jun 10, 2005 44.09 44.20 43.75 43.91 418,600 -0.17(-0.39%)
Jun 09, 2005 43.60 44.19 43.50 44.08 675,100 +0.46(+1.05%)
Jun 08, 2005 43.82 43.85 43.36 43.62 725,200 -0.28(-0.64%)
Jun 07, 2005 43.66 44.29 43.65 43.90 921,400 +0.28(+0.64%)
Jun 06, 2005 43.30 43.72 43.15 43.62 557,000 +0.36(+0.83%)
Jun 03, 2005 43.33 43.62 43.07 43.26 736,900 -0.14(-0.32%)
Jun 02, 2005 43.64 43.64 43.23 43.40 885,600 -0.13(-0.30%)
Jun 01, 2005 43.17 43.83 43.03 43.53 1,009,400 +0.26(+0.60%)
May 31, 2005 43.63 43.66 43.09 43.27 1,044,400 -0.47(-1.07%)
May 27, 2005 43.25 43.80 43.14 43.74 687,500 +0.49(+1.13%)
May 26, 2005 43.25 43.89 43.21 43.25 871,700 +0.09(+0.21%)
May 25, 2005 43.77 43.77 43.13 43.16 956,800 -0.76(-1.73%)
May 24, 2005 44.00 44.00 43.55 43.92 1,145,500 +0.28(+0.64%)
May 23, 2005 43.28 43.80 43.02 43.64 916,100 +0.43(+1.00%)
May 20, 2005 43.18 43.27 42.86 43.21 681,000 +0.23(+0.54%)
May 19, 2005 42.76 43.20 42.60 42.98 1,108,200 -42.59(-49.77%)
May 18, 2005 84.70 85.57 84.53 85.57 1,518,000 +1.59(+1.89%)
May 17, 2005 83.02 84.06 82.67 83.98 1,422,000 +0.97(+1.17%)
May 16, 2005 82.25 83.40 82.10 83.01 1,129,800 +0.81(+0.99%)
May 13, 2005 83.72 83.82 81.94 82.20 1,831,800 -1.75(-2.08%)
May 12, 2005 84.24 84.75 83.80 83.95 1,052,600 -0.26(-0.31%)
May 11, 2005 84.37 84.75 83.61 84.21 715,800 -0.01(-0.01%)
May 10, 2005 84.49 85.01 84.09 84.22 1,056,000 -0.47(-0.55%)
May 09, 2005 84.45 84.89 84.01 84.69 941,600 +0.49(+0.58%)
May 06, 2005 85.10 85.40 84.12 84.20 1,134,200 -0.80(-0.94%)
May 05, 2005 84.15 85.46 84.13 85.00 1,581,600 +0.60(+0.71%)
May 04, 2005 82.44 84.65 82.36 84.40 1,470,400 +1.52(+1.83%)
May 03, 2005 82.37 83.30 82.37 82.88 1,494,000 +0.51(+0.62%)
May 02, 2005 82.15 83.25 81.90 82.37 1,821,400 +0.23(+0.28%)
Apr 29, 2005 80.99 82.28 80.07 82.14 2,408,600 +1.19(+1.47%)
Apr 28, 2005 83.50 83.50 80.95 80.95 2,241,400 -3.13(-3.72%)
Apr 27, 2005 82.94 84.08 81.50 84.08 1,670,000 +1.18(+1.42%)
Apr 26, 2005 83.10 83.63 82.50 82.90 1,140,000 -0.26(-0.31%)
Apr 25, 2005 81.85 83.25 81.80 83.16 1,166,400 +1.56(+1.91%)
Apr 22, 2005 81.55 82.15 81.00 81.60 1,211,400 -0.10(-0.12%)
Apr 21, 2005 80.90 81.85 80.50 81.70 965,600 +1.69(+2.11%)
Apr 20, 2005 81.70 81.90 79.92 80.01 1,216,200 -1.48(-1.82%)
Apr 19, 2005 80.66 81.80 80.30 81.49 940,000 +0.92(+1.14%)
Apr 18, 2005 79.64 80.96 79.10 80.57 1,480,000 +0.14(+0.17%)
Apr 15, 2005 80.99 81.35 79.99 80.43 1,537,800 -0.82(-1.01%)
Apr 14, 2005 81.50 81.87 80.88 81.25 1,005,800 -0.08(-0.10%)
Apr 13, 2005 82.85 83.35 81.01 81.33 968,400 -1.98(-2.38%)
Apr 12, 2005 82.21 83.45 81.50 83.31 941,600 +1.10(+1.34%)
Apr 11, 2005 82.28 82.77 82.20 82.21 487,800 -0.26(-0.32%)
Apr 08, 2005 83.29 83.49 82.23 82.47 769,400 -0.82(-0.98%)
Apr 07, 2005 83.11 83.37 82.80 83.29 713,600 +0.18(+0.22%)
Apr 06, 2005 83.22 83.40 82.67 83.11 884,600 -0.11(-0.13%)
Apr 05, 2005 83.10 83.48 82.85 83.22 1,319,000 +0.15(+0.18%)
Apr 04, 2005 80.30 83.23 80.30 83.07 1,669,200 +2.63(+3.27%)
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.