Moody's Corp (NY: MCO )

382.25 USD +6.05 (+1.61%)
Streaming Delayed Price Updated: 2:32 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2005 81.26 81.90 79.81 80.44 2,218,200 -0.42(-0.52%)
Mar 31, 2005 81.84 81.87 80.64 80.86 1,239,000 -0.89(-1.09%)
Mar 30, 2005 80.92 81.93 80.80 81.75 1,409,800 +0.76(+0.94%)
Mar 29, 2005 81.00 81.78 80.57 80.99 985,200 -0.32(-0.39%)
Mar 28, 2005 81.10 81.74 81.03 81.31 826,200 +0.31(+0.38%)
Mar 24, 2005 81.00 81.85 80.97 81.00 1,000,400 +0.04(+0.05%)
Mar 23, 2005 82.07 82.08 80.69 80.96 1,945,600 -1.11(-1.35%)
Mar 22, 2005 82.70 83.00 82.07 82.07 1,618,200 -0.90(-1.08%)
Mar 21, 2005 83.71 83.72 82.85 82.97 1,243,600 -0.73(-0.87%)
Mar 18, 2005 83.80 84.27 83.45 83.70 3,027,800 -0.15(-0.18%)
Mar 17, 2005 84.71 84.72 83.83 83.85 1,533,800 -0.85(-1.00%)
Mar 16, 2005 85.05 85.13 84.65 84.70 1,287,600 -0.77(-0.90%)
Mar 15, 2005 85.26 85.77 84.85 85.47 1,254,200 +0.21(+0.25%)
Mar 14, 2005 84.51 85.38 84.37 85.26 822,000 +0.97(+1.15%)
Mar 11, 2005 84.75 85.03 84.19 84.29 1,027,800 -0.28(-0.33%)
Mar 10, 2005 84.40 84.90 84.20 84.57 1,243,400 +0.34(+0.40%)
Mar 09, 2005 85.60 85.92 84.02 84.23 1,655,600 -2.01(-2.33%)
Mar 08, 2005 86.20 86.39 85.22 86.24 1,263,800 +0.14(+0.16%)
Mar 07, 2005 86.07 86.20 85.40 86.10 898,600 -0.10(-0.12%)
Mar 04, 2005 85.84 86.93 85.76 86.20 817,000 +0.38(+0.44%)
Mar 03, 2005 85.87 86.44 84.89 85.82 1,078,000 +0.20(+0.23%)
Mar 02, 2005 85.00 86.05 84.65 85.62 1,055,200 +0.02(+0.02%)
Mar 01, 2005 84.12 85.81 84.05 85.60 1,529,000 +1.69(+2.01%)
Feb 28, 2005 85.10 85.10 83.73 83.91 1,313,600 -1.41(-1.65%)
Feb 25, 2005 83.88 85.32 83.86 85.32 1,311,400 +1.65(+1.97%)
Feb 24, 2005 83.69 83.80 83.07 83.67 1,167,000 -0.01(-0.01%)
Feb 23, 2005 83.60 83.99 83.50 83.68 1,333,600 +0.15(+0.18%)
Feb 22, 2005 82.75 84.10 82.65 83.53 1,628,200 -0.75(-0.89%)
Feb 18, 2005 85.37 85.37 84.28 84.28 1,509,600 -1.06(-1.24%)
Feb 17, 2005 86.03 86.48 85.16 85.34 1,552,600 -0.48(-0.56%)
Feb 16, 2005 88.90 89.06 85.00 85.82 3,580,000 -2.68(-3.03%)
Feb 15, 2005 87.00 88.57 86.99 88.50 2,925,600 +2.53(+2.94%)
Feb 14, 2005 86.10 86.16 85.49 85.97 626,800 -0.27(-0.31%)
Feb 11, 2005 85.27 86.49 84.81 86.24 688,800 +0.92(+1.08%)
Feb 10, 2005 84.83 85.49 84.77 85.32 484,400 +0.44(+0.52%)
Feb 09, 2005 85.77 85.78 84.66 84.88 931,200 -1.13(-1.31%)
Feb 08, 2005 85.70 86.23 84.80 86.01 952,000 +0.21(+0.24%)
Feb 07, 2005 86.08 86.25 85.54 85.80 1,294,200 -0.53(-0.61%)
Feb 04, 2005 86.20 86.54 85.90 86.33 785,600 +0.05(+0.06%)
Feb 03, 2005 85.00 86.68 85.00 86.28 1,080,400 +0.85(+0.99%)
Feb 02, 2005 84.00 85.50 83.64 85.43 1,793,800 +0.90(+1.06%)
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.