Moody's Corp (NY: MCO )

374.00 USD +2.82 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 50.80 51.43 50.43 51.08 1,115,700 +0.28(+0.55%)
Sep 29, 2005 49.85 50.94 49.69 50.80 1,202,800 +1.06(+2.13%)
Sep 28, 2005 49.57 49.92 49.46 49.74 878,200 +0.18(+0.36%)
Sep 27, 2005 49.50 50.41 49.20 49.56 1,111,600 +0.08(+0.16%)
Sep 26, 2005 49.53 49.77 49.24 49.48 774,800 +0.05(+0.10%)
Sep 23, 2005 49.43 49.72 48.90 49.43 901,200 +0.09(+0.18%)
Sep 22, 2005 49.15 49.60 48.76 49.34 1,140,400 -0.08(-0.16%)
Sep 21, 2005 49.30 49.75 49.15 49.42 1,189,200 -0.05(-0.10%)
Sep 20, 2005 50.42 50.45 49.44 49.47 1,578,600 -0.95(-1.88%)
Sep 19, 2005 50.70 50.85 50.17 50.42 829,400 -0.25(-0.49%)
Sep 16, 2005 51.51 51.51 50.34 50.67 3,201,700 -0.84(-1.63%)
Sep 15, 2005 51.88 51.88 51.03 51.51 1,100,100 -0.17(-0.33%)
Sep 14, 2005 51.50 51.89 51.05 51.68 1,324,200 +0.67(+1.31%)
Sep 13, 2005 51.00 51.65 50.31 51.01 1,305,600 +0.21(+0.41%)
Sep 12, 2005 51.20 51.20 50.30 50.80 1,234,000 -0.62(-1.21%)
Sep 09, 2005 50.38 51.48 50.13 51.42 975,000 +1.15(+2.29%)
Sep 08, 2005 49.05 50.47 48.94 50.27 1,003,700 +0.56(+1.13%)
Sep 07, 2005 50.10 50.20 49.62 49.71 1,017,500 -0.60(-1.19%)
Sep 06, 2005 50.70 50.94 50.13 50.31 939,400 -0.06(-0.12%)
Sep 02, 2005 50.00 50.95 49.82 50.37 1,271,100 +0.42(+0.84%)
Sep 01, 2005 49.10 50.10 49.08 49.95 1,056,800 +0.84(+1.71%)
Aug 31, 2005 48.81 49.11 48.26 49.11 1,176,900 +0.31(+0.64%)
Aug 30, 2005 48.88 49.00 48.53 48.80 913,300 -0.07(-0.14%)
Aug 29, 2005 48.60 49.39 48.36 48.87 1,024,100 +0.09(+0.18%)
Aug 26, 2005 49.21 49.15 48.59 48.78 997,000 -0.42(-0.85%)
Aug 25, 2005 48.24 49.24 48.19 49.20 1,309,600 +1.03(+2.14%)
Aug 24, 2005 48.20 49.49 48.11 48.17 1,019,500 +0.02(+0.04%)
Aug 23, 2005 48.55 48.94 48.12 48.15 1,219,000 -0.47(-0.97%)
Aug 22, 2005 48.00 49.79 48.00 48.62 1,817,000 +1.13(+2.38%)
Aug 19, 2005 47.37 47.77 47.16 47.49 895,800 +0.46(+0.98%)
Aug 18, 2005 46.95 47.21 46.81 47.03 838,200 +0.04(+0.09%)
Aug 17, 2005 46.30 47.30 46.25 46.99 893,200 +0.40(+0.86%)
Aug 16, 2005 46.75 47.09 46.48 46.59 1,037,200 -0.16(-0.34%)
Aug 15, 2005 46.45 47.00 46.42 46.75 675,700 +0.08(+0.17%)
Aug 12, 2005 46.20 46.91 46.17 46.67 799,500 -0.07(-0.15%)
Aug 11, 2005 45.91 46.88 45.45 46.74 1,505,000 +0.29(+0.62%)
Aug 10, 2005 46.85 47.34 46.26 46.45 1,002,700 +0.04(+0.09%)
Aug 09, 2005 46.43 46.75 46.20 46.41 1,152,600 +0.07(+0.15%)
Aug 08, 2005 47.00 47.00 46.25 46.34 803,000 -0.65(-1.38%)
Aug 05, 2005 46.75 47.28 46.69 46.99 952,900 -0.61(-1.28%)
Aug 04, 2005 47.30 47.86 47.10 47.60 1,005,800 -0.02(-0.04%)
Aug 03, 2005 46.40 47.73 46.36 47.62 1,354,000 +0.52(+1.10%)
Aug 02, 2005 47.14 47.36 46.94 47.10 1,700,800 -0.02(-0.04%)
Aug 01, 2005 47.21 47.70 46.46 47.12 1,795,900 -0.19(-0.40%)
Jul 29, 2005 50.00 50.00 47.26 47.31 2,076,400 -2.12(-4.29%)
Jul 28, 2005 48.59 49.68 48.58 49.43 837,300 +0.83(+1.71%)
Jul 27, 2005 48.90 48.92 48.24 48.60 562,800 -0.30(-0.61%)
Jul 26, 2005 48.05 48.99 47.80 48.90 917,800 +1.22(+2.56%)
Jul 25, 2005 47.52 47.85 47.10 47.68 538,300 +0.14(+0.29%)
Jul 22, 2005 47.75 47.75 47.08 47.54 458,300 -0.21(-0.44%)
Jul 21, 2005 48.17 48.22 47.44 47.75 888,700 -0.37(-0.77%)
Jul 20, 2005 47.12 48.13 46.85 48.12 690,000 +0.85(+1.80%)
Jul 19, 2005 46.80 47.37 46.40 47.27 671,900 +0.72(+1.55%)
Jul 18, 2005 46.86 46.86 46.28 46.55 475,600 -0.31(-0.66%)
Jul 15, 2005 46.61 47.00 46.16 46.86 460,800 +0.26(+0.56%)
Jul 14, 2005 46.60 46.88 46.12 46.60 639,400 +0.02(+0.04%)
Jul 13, 2005 46.34 46.73 46.28 46.58 623,800 +0.19(+0.41%)
Jul 12, 2005 45.91 46.42 45.77 46.39 773,600 +0.48(+1.05%)
Jul 11, 2005 45.93 46.29 45.44 45.91 477,500 -0.01(-0.02%)
Jul 08, 2005 45.21 45.98 45.11 45.92 484,700 +0.74(+1.64%)
Jul 07, 2005 44.50 45.19 44.05 45.18 749,600 +0.18(+0.40%)
Jul 06, 2005 45.42 45.54 44.84 45.00 392,300 -0.42(-0.92%)
Jul 05, 2005 45.24 45.60 44.88 45.42 664,000 +0.13(+0.29%)
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.