Skip to main content

Moody's Corp (NY: MCO )

393.40 +3.16 (+0.81%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 45.31 46.13 45.31 45.57 2,837,838 +0.38(+0.83%)
Jun 29, 2006 44.98 45.38 44.85 45.20 2,231,625 +0.38(+0.84%)
Jun 28, 2006 44.39 44.90 44.14 44.82 1,682,412 +0.64(+1.44%)
Jun 27, 2006 44.44 44.64 43.83 44.18 2,079,145 -0.20(-0.45%)
Jun 26, 2006 44.48 44.67 44.16 44.39 2,932,241 -0.27(-0.60%)
Jun 23, 2006 44.27 45.02 44.27 44.65 2,364,745 +0.55(+1.25%)
Jun 22, 2006 44.52 44.88 43.88 44.10 2,530,011 -0.31(-0.70%)
Jun 21, 2006 43.96 44.53 43.82 44.41 1,823,061 +0.36(+0.82%)
Jun 20, 2006 44.05 44.32 43.77 44.05 1,426,208 +0.00(+0.00%)
Jun 19, 2006 44.02 44.27 43.50 44.05 1,984,503 -0.08(-0.17%)
Jun 16, 2006 43.71 44.13 43.60 44.13 2,279,782 +0.50(+1.15%)
Jun 15, 2006 42.80 43.77 42.59 43.62 1,615,732 +1.07(+2.52%)
Jun 14, 2006 42.01 42.65 41.65 42.55 2,581,276 +0.35(+0.83%)
Jun 13, 2006 42.93 43.05 42.08 42.20 2,695,994 -1.24(-2.85%)
Jun 12, 2006 44.02 44.22 43.43 43.44 1,849,351 -0.70(-1.59%)
Jun 09, 2006 44.78 45.15 44.14 44.14 2,997,009 +0.47(+1.07%)
Jun 08, 2006 43.26 43.85 42.69 43.67 2,688,107 +0.20(+0.46%)
Jun 07, 2006 44.39 44.85 43.31 43.47 3,093,564 -0.87(-1.96%)
Jun 06, 2006 43.43 44.77 43.43 44.34 3,980,717 +0.97(+2.24%)
Jun 05, 2006 44.18 44.21 43.27 43.37 2,171,398 -0.91(-2.06%)
Jun 02, 2006 44.18 44.72 43.94 44.29 1,956,660 +0.24(+0.55%)
Jun 01, 2006 43.98 44.18 43.77 44.04 1,908,622 +0.28(+0.63%)
May 31, 2006 44.03 44.45 43.45 43.77 3,317,981 -0.21(-0.48%)
May 30, 2006 44.73 44.74 43.92 43.98 2,422,463 -1.07(-2.38%)
May 26, 2006 45.48 45.84 44.86 45.05 2,777,850 -0.08(-0.17%)
May 25, 2006 45.19 45.68 44.75 45.12 2,241,065 +0.22(+0.48%)
May 24, 2006 44.98 45.28 44.39 44.90 2,470,023 -0.30(-0.67%)
May 23, 2006 45.61 45.90 45.16 45.21 3,262,295 -0.40(-0.88%)
May 22, 2006 45.31 45.76 44.61 45.61 4,099,498 +0.05(+0.11%)
May 19, 2006 46.37 46.60 45.52 45.56 3,600,474 -0.81(-1.75%)
May 18, 2006 47.16 47.93 46.35 46.37 2,593,823 -1.46(-3.04%)
May 17, 2006 48.79 48.82 47.31 47.83 3,584,461 -1.26(-2.57%)
May 16, 2006 49.10 49.56 48.57 49.09 3,155,105 +0.00(+0.00%)
May 15, 2006 48.08 49.16 48.03 49.09 3,849,030 +0.68(+1.40%)
May 12, 2006 46.95 48.71 46.76 48.41 4,853,650 +1.40(+2.97%)
May 11, 2006 47.62 47.83 46.84 47.01 3,778,765 -0.38(-0.81%)
May 10, 2006 45.82 47.71 45.49 47.40 4,696,271 +0.99(+2.13%)
May 09, 2006 47.70 47.75 46.18 46.41 5,293,641 -1.78(-3.70%)
May 08, 2006 48.75 48.90 47.96 48.19 2,851,222 -0.85(-1.72%)
May 05, 2006 49.36 49.41 48.83 49.04 3,112,564 -0.03(-0.05%)
May 04, 2006 49.04 49.79 48.96 49.06 3,065,004 -0.10(-0.20%)
May 03, 2006 49.35 49.69 49.05 49.16 4,397,884 -0.26(-0.52%)
May 02, 2006 49.88 50.08 48.92 49.42 4,540,804 -0.73(-1.45%)
May 01, 2006 51.51 51.71 50.13 50.15 3,668,588 -1.74(-3.35%)
Apr 28, 2006 51.53 52.18 51.20 51.89 2,711,290 +0.01(+0.02%)
Apr 27, 2006 51.88 52.51 50.25 51.88 4,665,918 +0.00(+0.00%)
Apr 26, 2006 58.24 58.25 51.26 51.88 12,431,854 -7.05(-11.97%)
Apr 25, 2006 59.42 59.42 58.90 58.94 1,093,526 -0.51(-0.86%)
Apr 24, 2006 59.39 59.62 59.06 59.45 976,776 +0.06(+0.10%)
Apr 21, 2006 60.00 60.04 58.99 59.39 804,460 -0.33(-0.55%)
Apr 20, 2006 59.31 59.83 59.31 59.72 1,093,526 +0.40(+0.68%)
Apr 19, 2006 59.50 59.72 58.84 59.31 1,064,607 -0.22(-0.37%)
Apr 18, 2006 59.01 59.82 59.02 59.53 2,655,962 +0.54(+0.91%)
Apr 17, 2006 57.99 59.10 57.99 59.00 1,579,166 +0.67(+1.15%)
Apr 13, 2006 58.29 58.46 58.14 58.33 861,939 +0.03(+0.06%)
Apr 12, 2006 58.45 58.53 58.02 58.29 958,373 -0.08(-0.13%)
Apr 11, 2006 58.87 58.87 58.11 58.37 1,757,457 -0.54(-0.92%)
Apr 10, 2006 59.42 59.43 58.79 58.91 1,096,872 -0.39(-0.66%)
Apr 07, 2006 59.25 59.62 59.21 59.31 1,051,821 -0.11(-0.18%)
Apr 06, 2006 59.61 59.63 59.15 59.42 1,848,275 -0.19(-0.32%)
Apr 05, 2006 60.84 60.85 59.61 59.61 1,707,865 -1.02(-1.68%)
Apr 04, 2006 60.72 60.96 60.50 60.63 1,097,111 +0.12(+0.19%)
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.