Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 36.51 36.54 36.06 36.21 1,248,001 -0.39(-1.07%)
May 27, 2005 36.19 36.65 36.10 36.60 821,524 +0.41(+1.13%)
May 26, 2005 36.19 36.73 36.16 36.19 1,041,633 +0.08(+0.21%)
May 25, 2005 36.63 36.63 36.09 36.12 1,143,323 -0.64(-1.73%)
May 24, 2005 36.82 36.82 36.45 36.75 1,368,809 +0.23(+0.64%)
May 23, 2005 36.22 36.65 36.00 36.52 1,094,689 +0.36(+1.00%)
May 20, 2005 36.14 36.21 35.87 36.16 813,757 +0.19(+0.53%)
May 19, 2005 35.78 36.15 35.65 35.97 1,324,238 +0.16(+0.46%)
May 18, 2005 35.44 35.80 35.37 35.80 3,627,854 +0.67(+1.89%)
May 17, 2005 34.74 35.17 34.59 35.14 3,398,424 +0.41(+1.17%)
May 16, 2005 34.42 34.90 34.35 34.73 2,700,098 +0.34(+0.99%)
May 13, 2005 35.03 35.07 34.29 34.39 4,377,802 -0.73(-2.08%)
May 12, 2005 35.25 35.46 35.06 35.13 2,515,599 -0.11(-0.31%)
May 11, 2005 35.30 35.46 34.98 35.24 1,710,683 -0.00(-0.01%)
May 10, 2005 35.35 35.57 35.19 35.24 2,523,724 -0.20(-0.56%)
May 09, 2005 35.34 35.52 35.15 35.44 2,250,321 +0.21(+0.58%)
May 06, 2005 35.61 35.73 35.20 35.23 2,710,614 -0.33(-0.94%)
May 05, 2005 35.21 35.76 35.20 35.57 3,779,851 +0.25(+0.71%)
May 04, 2005 34.50 35.42 34.46 35.32 3,514,095 +0.64(+1.83%)
May 03, 2005 34.47 34.86 34.47 34.68 3,570,496 +0.21(+0.62%)
May 02, 2005 34.37 34.83 34.27 34.47 4,352,947 +0.10(+0.28%)
Apr 29, 2005 33.89 34.43 33.50 34.37 5,756,291 +0.50(+1.47%)
Apr 28, 2005 34.94 34.94 33.87 33.87 5,356,701 -1.31(-3.72%)
Apr 27, 2005 34.70 35.18 34.10 35.18 3,991,117 +0.49(+1.42%)
Apr 26, 2005 34.77 34.99 34.52 34.69 2,724,475 -0.11(-0.31%)
Apr 25, 2005 34.25 34.83 34.23 34.80 2,787,568 +0.65(+1.91%)
Apr 22, 2005 34.12 34.37 33.89 34.14 2,895,113 -0.04(-0.12%)
Apr 21, 2005 33.85 34.25 33.68 34.19 2,307,678 +0.71(+2.11%)
Apr 20, 2005 34.19 34.27 33.44 33.48 2,906,585 -0.62(-1.82%)
Apr 19, 2005 33.75 34.23 33.60 34.10 2,246,497 +0.38(+1.14%)
Apr 18, 2005 33.32 33.88 33.10 33.71 3,537,038 +0.06(+0.17%)
Apr 15, 2005 33.89 34.04 33.47 33.65 3,675,174 -0.34(-1.01%)
Apr 14, 2005 34.10 34.26 33.84 34.00 2,403,752 -0.03(-0.10%)
Apr 13, 2005 34.67 34.88 33.90 34.03 2,314,370 -0.83(-2.38%)
Apr 12, 2005 34.40 34.92 34.10 34.86 2,250,321 +0.46(+1.34%)
Apr 11, 2005 34.43 34.63 34.39 34.40 1,165,788 -0.11(-0.32%)
Apr 08, 2005 34.85 34.93 34.41 34.51 1,838,782 -0.34(-0.98%)
Apr 07, 2005 34.78 34.88 34.65 34.85 1,705,426 +0.08(+0.22%)
Apr 06, 2005 34.82 34.90 34.59 34.78 2,114,097 -0.05(-0.13%)
Apr 05, 2005 34.77 34.93 34.67 34.82 3,152,266 +0.06(+0.18%)
Apr 04, 2005 33.60 34.83 33.60 34.76 3,989,205 +1.10(+3.27%)
Apr 01, 2005 34.00 34.27 33.39 33.66 5,301,255 -0.18(-0.52%)
Mar 31, 2005 34.24 34.26 33.74 33.83 2,961,074 -0.37(-1.09%)
Mar 30, 2005 33.86 34.28 33.81 34.21 3,369,268 +0.32(+0.94%)
Mar 29, 2005 33.89 34.22 33.71 33.89 2,354,520 -0.13(-0.39%)
Mar 28, 2005 33.93 34.20 33.91 34.02 1,974,527 +0.13(+0.38%)
Mar 24, 2005 33.89 34.25 33.88 33.89 2,390,846 +0.02(+0.05%)
Mar 23, 2005 34.34 34.34 33.76 33.88 4,649,771 -0.46(-1.35%)
Mar 22, 2005 34.60 34.73 34.34 34.34 3,867,321 -0.38(-1.08%)
Mar 21, 2005 35.03 35.03 34.67 34.72 2,972,068 -0.31(-0.87%)
Mar 18, 2005 35.06 35.26 34.92 35.02 7,236,111 -0.06(-0.18%)
Mar 17, 2005 35.45 35.45 35.08 35.09 3,665,614 -0.36(-1.00%)
Mar 16, 2005 35.59 35.62 35.42 35.44 3,077,223 -0.32(-0.90%)
Mar 15, 2005 35.68 35.89 35.50 35.76 2,997,401 +0.09(+0.25%)
Mar 14, 2005 35.36 35.73 35.30 35.68 1,964,490 +0.41(+1.15%)
Mar 11, 2005 35.46 35.58 35.23 35.27 2,456,329 -0.12(-0.33%)
Mar 10, 2005 35.32 35.52 35.23 35.39 2,971,590 +0.14(+0.40%)
Mar 09, 2005 35.82 35.95 35.16 35.24 3,956,703 -0.84(-2.33%)
Mar 08, 2005 36.07 36.15 35.66 36.09 3,020,344 +0.06(+0.16%)
Mar 07, 2005 36.01 36.07 35.73 36.03 2,147,555 -0.04(-0.12%)
Mar 04, 2005 35.92 36.37 35.88 36.07 1,952,540 +0.16(+0.44%)
Mar 03, 2005 35.93 36.17 35.52 35.91 2,576,302 +0.08(+0.23%)
Mar 02, 2005 35.57 36.01 35.42 35.83 2,521,812 +0.01(+0.02%)
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.