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 (%)
Sep 28, 2007 41.93 42.96 41.67 42.18 4,398,362 +0.03(+0.06%)
Sep 27, 2007 39.88 42.98 39.72 42.15 8,642,812 +2.49(+6.29%)
Sep 26, 2007 38.42 39.87 37.78 39.66 5,403,341 +1.10(+2.87%)
Sep 25, 2007 39.06 39.35 38.25 38.55 4,396,331 -0.86(-2.19%)
Sep 24, 2007 40.61 40.65 38.94 39.41 4,934,072 -1.04(-2.57%)
Sep 21, 2007 39.98 40.81 39.88 40.45 3,483,008 +0.55(+1.38%)
Sep 20, 2007 40.75 41.31 39.69 39.90 4,037,466 -0.85(-2.09%)
Sep 19, 2007 40.13 41.83 40.01 40.75 5,622,431 +1.26(+3.18%)
Sep 18, 2007 35.98 40.06 35.98 39.50 10,844,682 +3.62(+10.10%)
Sep 17, 2007 37.19 37.48 35.50 35.88 3,670,022 -1.26(-3.40%)
Sep 14, 2007 36.96 38.39 36.34 37.14 3,409,875 -0.35(-0.94%)
Sep 13, 2007 37.04 37.88 36.40 37.49 4,935,537 +0.45(+1.22%)
Sep 12, 2007 37.09 37.52 36.90 37.04 3,080,060 -0.22(-0.58%)
Sep 11, 2007 37.02 37.82 36.99 37.26 3,950,723 +0.31(+0.84%)
Sep 10, 2007 37.44 37.72 36.82 36.95 3,719,972 -0.11(-0.29%)
Sep 07, 2007 37.66 37.93 37.00 37.05 5,078,186 -1.46(-3.80%)
Sep 06, 2007 38.04 38.96 37.54 38.52 3,843,908 +0.90(+2.40%)
Sep 05, 2007 38.41 38.58 37.46 37.62 5,244,647 -1.07(-2.77%)
Sep 04, 2007 38.29 39.16 38.16 38.69 6,181,870 +0.32(+0.83%)
Aug 31, 2007 38.50 38.79 37.85 38.37 4,077,391 +0.64(+1.69%)
Aug 30, 2007 38.03 38.57 37.28 37.73 3,803,262 -0.79(-2.06%)
Aug 29, 2007 37.99 38.53 37.33 38.53 3,638,116 +1.01(+2.70%)
Aug 28, 2007 38.21 39.06 37.41 37.52 4,705,831 -1.10(-2.86%)
Aug 27, 2007 38.66 39.38 38.42 38.62 5,098,621 -0.25(-0.65%)
Aug 24, 2007 38.41 39.15 38.41 38.87 7,130,087 +0.18(+0.45%)
Aug 23, 2007 39.52 40.25 38.41 38.70 8,143,310 -0.28(-0.73%)
Aug 22, 2007 39.35 40.41 38.61 38.98 9,434,725 -0.18(-0.45%)
Aug 21, 2007 37.58 40.38 37.26 39.16 13,664,237 +0.75(+1.96%)
Aug 20, 2007 41.26 41.39 37.78 38.40 16,401,817 -3.42(-8.18%)
Aug 17, 2007 42.53 44.95 39.66 41.83 10,668,900 +0.65(+1.59%)
Aug 16, 2007 40.18 41.91 36.56 41.17 20,206,542 +0.02(+0.04%)
Aug 15, 2007 41.26 42.22 40.24 41.16 10,584,321 -0.67(-1.60%)
Aug 14, 2007 43.86 44.29 41.05 41.83 13,765,704 -2.03(-4.64%)
Aug 13, 2007 46.85 47.11 43.54 43.86 6,852,971 -1.92(-4.19%)
Aug 10, 2007 46.44 46.64 44.09 45.77 8,247,564 -1.72(-3.61%)
Aug 09, 2007 46.33 48.93 46.03 47.49 6,601,339 -1.35(-2.76%)
Aug 08, 2007 47.47 50.12 46.86 48.84 7,893,219 +2.08(+4.46%)
Aug 07, 2007 44.90 46.98 44.39 46.75 6,608,246 +1.46(+3.21%)
Aug 06, 2007 44.65 45.41 43.81 45.30 6,939,117 +0.57(+1.27%)
Aug 03, 2007 45.37 47.91 44.72 44.73 9,822,628 -3.18(-6.64%)
Aug 02, 2007 45.60 48.75 45.60 47.91 11,028,807 +1.56(+3.36%)
Aug 01, 2007 45.19 46.52 43.57 46.35 11,098,908 +1.33(+2.96%)
Jul 31, 2007 46.03 47.06 44.77 45.02 7,551,744 -0.61(-1.34%)
Jul 30, 2007 45.28 46.18 44.70 45.63 5,413,617 -0.40(-0.87%)
Jul 27, 2007 46.44 47.07 45.52 46.03 4,897,562 -0.26(-0.56%)
Jul 26, 2007 47.28 47.53 45.36 46.29 7,781,947 -1.71(-3.56%)
Jul 25, 2007 46.79 48.80 46.44 48.00 8,038,637 +1.19(+2.54%)
Jul 24, 2007 48.95 48.95 46.60 46.81 7,583,701 -2.48(-5.03%)
Jul 23, 2007 49.58 50.07 49.06 49.29 5,347,535 +0.15(+0.31%)
Jul 20, 2007 49.38 49.53 48.54 49.14 5,871,836 -0.64(-1.28%)
Jul 19, 2007 50.98 50.98 49.52 49.77 3,469,404 -0.07(-0.13%)
Jul 18, 2007 50.24 50.41 48.45 49.84 7,799,275 -1.02(-2.01%)
Jul 17, 2007 51.34 51.72 50.77 50.86 2,972,273 -0.28(-0.56%)
Jul 16, 2007 52.30 52.32 51.11 51.15 2,733,516 -1.25(-2.38%)
Jul 13, 2007 51.47 52.50 51.21 52.39 3,766,576 +1.20(+2.34%)
Jul 12, 2007 50.95 51.20 50.56 51.20 4,845,285 +0.24(+0.48%)
Jul 11, 2007 50.50 51.21 50.44 50.95 3,633,575 +0.42(+0.83%)
Jul 10, 2007 50.80 51.21 49.83 50.54 5,598,361 -0.93(-1.80%)
Jul 09, 2007 51.96 52.12 50.92 51.47 3,418,957 -0.66(-1.27%)
Jul 06, 2007 53.14 53.31 51.47 52.13 3,018,654 +0.72(+1.40%)
Jul 05, 2007 50.96 51.53 50.54 51.41 2,993,066 +0.45(+0.89%)
Jul 03, 2007 51.93 52.12 50.81 50.95 3,363,151 -0.96(-1.85%)
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.