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 (%)
Apr 30, 2007 56.44 56.44 55.27 55.33 2,080,340 -0.83(-1.48%)
Apr 27, 2007 56.37 56.81 55.93 56.16 2,490,816 -0.69(-1.22%)
Apr 26, 2007 57.08 57.46 56.70 56.85 2,254,688 -0.44(-0.76%)
Apr 25, 2007 58.33 58.99 55.67 57.29 5,445,462 +0.39(+0.69%)
Apr 24, 2007 57.11 58.42 56.34 56.90 4,153,118 +0.75(+1.34%)
Apr 23, 2007 57.03 57.29 56.10 56.14 2,704,837 -0.83(-1.45%)
Apr 20, 2007 57.64 57.64 56.46 56.97 2,361,916 +0.08(+0.15%)
Apr 19, 2007 56.74 57.54 56.34 56.89 2,093,604 +0.07(+0.12%)
Apr 18, 2007 56.49 57.74 55.61 56.82 5,059,805 -0.42(-0.73%)
Apr 17, 2007 55.30 59.73 55.24 57.24 13,415,323 +2.24(+4.08%)
Apr 16, 2007 54.39 55.05 53.55 55.00 9,418,593 +2.44(+4.65%)
Apr 13, 2007 52.13 52.68 51.98 52.55 6,100,850 +0.65(+1.26%)
Apr 12, 2007 50.84 51.97 50.62 51.90 6,457,313 +1.18(+2.33%)
Apr 11, 2007 50.51 50.78 50.13 50.72 4,226,325 +0.36(+0.71%)
Apr 10, 2007 51.72 51.78 50.22 50.36 4,393,582 -1.34(-2.59%)
Apr 09, 2007 51.14 51.77 51.09 51.70 2,953,273 +0.56(+1.10%)
Apr 05, 2007 50.96 51.21 50.68 51.14 2,166,140 +0.05(+0.10%)
Apr 04, 2007 51.37 51.42 51.00 51.09 2,428,318 -0.28(-0.55%)
Apr 03, 2007 51.31 51.77 50.92 51.37 3,037,280 +0.09(+0.18%)
Apr 02, 2007 51.92 52.12 51.12 51.28 3,741,362 -0.65(-1.26%)
Mar 30, 2007 51.97 52.34 51.64 51.93 2,921,965 -0.03(-0.05%)
Mar 29, 2007 51.63 51.99 51.25 51.96 3,189,401 +0.48(+0.93%)
Mar 28, 2007 52.57 52.57 51.36 51.48 5,767,720 -1.18(-2.24%)
Mar 27, 2007 53.64 53.74 52.59 52.66 4,090,894 -1.31(-2.43%)
Mar 26, 2007 54.65 54.66 53.39 53.98 2,979,802 -0.90(-1.63%)
Mar 23, 2007 55.48 55.68 54.80 54.87 2,141,404 -0.64(-1.16%)
Mar 22, 2007 54.46 55.83 54.46 55.52 2,724,912 -0.03(-0.05%)
Mar 21, 2007 54.30 55.62 53.81 55.54 2,671,377 +1.62(+3.01%)
Mar 20, 2007 53.54 54.06 53.37 53.92 3,171,596 +0.13(+0.23%)
Mar 19, 2007 53.78 54.20 52.92 53.79 4,705,233 +0.90(+1.71%)
Mar 16, 2007 53.80 54.63 52.74 52.89 6,881,172 -0.26(-0.49%)
Mar 15, 2007 50.54 53.80 50.49 53.15 7,893,918 +2.74(+5.45%)
Mar 14, 2007 50.04 50.81 49.38 50.40 7,909,811 +0.56(+1.12%)
Mar 13, 2007 53.20 52.78 49.08 49.84 16,048,342 -3.36(-6.31%)
Mar 12, 2007 53.42 54.09 53.05 53.20 3,538,096 -1.05(-1.94%)
Mar 09, 2007 54.81 54.94 53.98 54.25 3,204,697 -0.40(-0.73%)
Mar 08, 2007 54.90 55.37 54.27 54.65 2,308,581 +0.25(+0.46%)
Mar 07, 2007 54.90 55.23 54.13 54.40 2,908,342 -0.59(-1.07%)
Mar 06, 2007 54.53 55.30 54.10 54.99 3,784,143 +1.01(+1.88%)
Mar 05, 2007 54.79 55.03 53.82 53.98 3,312,843 -1.34(-2.42%)
Mar 02, 2007 55.65 57.11 54.90 55.31 4,518,458 -0.04(-0.08%)
Mar 01, 2007 53.98 55.78 52.73 55.36 4,464,401 +1.20(+2.21%)
Feb 28, 2007 54.29 54.95 53.77 54.16 3,827,998 -0.13(-0.25%)
Feb 27, 2007 54.82 55.31 53.31 54.29 4,934,908 -0.41(-0.75%)
Feb 26, 2007 55.86 55.95 53.15 54.70 6,259,878 -1.72(-3.06%)
Feb 23, 2007 57.74 57.74 55.83 56.43 5,648,670 -1.14(-1.98%)
Feb 22, 2007 59.29 59.30 57.52 57.57 3,945,584 -2.03(-3.40%)
Feb 21, 2007 60.83 60.84 59.37 59.59 2,307,984 -1.20(-1.98%)
Feb 20, 2007 60.79 60.99 60.29 60.80 1,424,655 -0.03(-0.04%)
Feb 16, 2007 59.83 60.88 59.78 60.82 1,563,989 +0.74(+1.23%)
Feb 15, 2007 60.13 60.46 59.78 60.08 1,112,167 +0.10(+0.17%)
Feb 14, 2007 59.50 60.40 59.47 59.98 1,943,784 +0.61(+1.03%)
Feb 13, 2007 60.12 60.34 59.26 59.37 3,372,067 -0.74(-1.23%)
Feb 12, 2007 61.26 61.67 60.03 60.11 2,339,940 -1.57(-2.55%)
Feb 09, 2007 62.76 62.97 61.64 61.68 1,739,651 -0.95(-1.51%)
Feb 08, 2007 61.80 63.67 61.80 62.63 2,031,226 +0.74(+1.20%)
Feb 07, 2007 60.76 61.93 60.35 61.88 1,896,911 +1.12(+1.85%)
Feb 06, 2007 60.59 60.80 60.26 60.76 806,969 +0.44(+0.72%)
Feb 05, 2007 60.44 60.81 60.16 60.33 694,880 -0.32(-0.52%)
Feb 02, 2007 60.76 61.01 60.53 60.65 876,995 -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.