Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.80 11.81 11.76 11.80 1,037,915 +0.02(+0.14%)
Oct 30, 2003 11.87 11.87 11.78 11.78 1,192,107 -0.02(-0.14%)
Oct 29, 2003 11.85 12.06 11.71 11.80 2,058,916 -0.02(-0.15%)
Oct 28, 2003 11.56 11.81 11.48 11.81 2,100,344 +0.40(+3.47%)
Oct 27, 2003 11.40 11.55 11.34 11.42 1,661,547 +0.02(+0.21%)
Oct 24, 2003 11.37 11.40 11.25 11.39 753,554 +0.02(+0.20%)
Oct 23, 2003 11.42 11.53 11.35 11.37 889,606 -0.07(-0.62%)
Oct 22, 2003 11.42 11.48 11.38 11.44 809,691 +0.00(+0.02%)
Oct 21, 2003 11.55 11.55 11.41 11.44 1,183,282 -0.12(-1.08%)
Oct 20, 2003 11.51 11.56 11.49 11.56 793,512 +0.01(+0.11%)
Oct 17, 2003 11.63 11.68 11.50 11.55 1,032,522 -0.01(-0.09%)
Oct 16, 2003 11.49 11.54 11.36 11.56 1,326,443 +0.08(+0.67%)
Oct 15, 2003 11.56 11.63 11.48 11.49 2,674,948 -0.07(-0.64%)
Oct 14, 2003 11.75 11.79 11.56 11.56 5,125,840 -0.61(-5.04%)
Oct 13, 2003 12.13 12.25 12.06 12.17 1,117,830 +0.04(+0.32%)
Oct 10, 2003 11.98 12.17 11.97 12.13 1,218,827 +0.17(+1.45%)
Oct 09, 2003 11.90 12.01 11.88 11.96 1,450,973 +0.15(+1.30%)
Oct 08, 2003 11.78 11.84 11.71 11.81 838,863 +0.00(+0.03%)
Oct 07, 2003 11.70 11.82 11.62 11.80 1,323,256 +0.11(+0.92%)
Oct 06, 2003 11.60 11.71 11.52 11.70 1,121,752 +0.09(+0.81%)
Oct 03, 2003 11.59 11.70 11.55 11.60 1,539,223 +0.09(+0.74%)
Oct 02, 2003 11.41 11.52 11.40 11.52 1,073,705 +0.10(+0.84%)
Oct 01, 2003 11.22 11.42 11.19 11.42 1,059,487 +0.21(+1.86%)
Sep 30, 2003 11.21 11.27 11.12 11.21 1,402,926 -0.06(-0.53%)
Sep 29, 2003 11.17 11.44 11.12 11.27 1,583,838 +0.07(+0.66%)
Sep 26, 2003 11.15 11.21 11.11 11.20 1,402,926 +0.07(+0.64%)
Sep 25, 2003 11.16 11.22 11.13 11.13 1,068,067 -0.00(-0.04%)
Sep 24, 2003 11.18 11.21 11.10 11.13 1,782,645 +0.03(+0.26%)
Sep 23, 2003 11.07 11.06 11.01 11.10 1,211,718 +0.03(+0.28%)
Sep 22, 2003 10.99 11.11 10.96 11.07 1,314,921 +0.03(+0.24%)
Sep 19, 2003 10.89 11.04 10.88 11.04 1,620,608 +0.16(+1.50%)
Sep 18, 2003 10.73 10.96 10.72 10.88 1,200,196 +0.14(+1.29%)
Sep 17, 2003 10.67 10.75 10.64 10.74 1,082,775 +0.08(+0.71%)
Sep 16, 2003 10.62 10.73 10.56 10.67 1,679,687 +0.08(+0.71%)
Sep 15, 2003 10.53 10.64 10.53 10.59 1,190,391 +0.00(+0.00%)
Sep 12, 2003 10.50 10.61 10.48 10.59 1,216,621 +0.06(+0.54%)
Sep 11, 2003 10.54 10.60 10.50 10.53 1,823,828 +0.01(+0.08%)
Sep 10, 2003 10.55 10.68 10.49 10.53 1,631,149 +0.00(+0.00%)
Sep 09, 2003 10.68 10.69 10.49 10.53 2,914,448 -0.20(-1.88%)
Sep 08, 2003 10.81 10.86 10.70 10.73 962,903 -0.03(-0.27%)
Sep 05, 2003 10.83 10.89 10.71 10.76 849,649 -0.11(-1.01%)
Sep 04, 2003 10.88 10.90 10.78 10.87 861,906 -0.01(-0.09%)
Sep 03, 2003 10.77 10.93 10.75 10.88 1,442,393 +0.10(+0.97%)
Sep 02, 2003 10.60 10.79 10.59 10.77 1,067,086 +0.20(+1.85%)
Aug 29, 2003 10.51 10.61 10.50 10.58 819,987 +0.02(+0.23%)
Aug 28, 2003 10.50 10.57 10.49 10.55 838,863 +0.07(+0.68%)
Aug 27, 2003 10.44 10.52 10.42 10.48 952,116 +0.00(+0.04%)
Aug 26, 2003 10.46 10.50 10.39 10.48 1,000,164 +0.01(+0.14%)
Aug 25, 2003 10.49 10.55 10.42 10.46 832,244 -0.06(-0.56%)
Aug 22, 2003 10.71 10.73 10.48 10.52 739,827 -0.15(-1.41%)
Aug 21, 2003 10.73 10.81 10.66 10.67 645,694 -0.06(-0.55%)
Aug 20, 2003 10.64 10.79 10.62 10.73 1,287,711 +0.10(+0.98%)
Aug 19, 2003 10.68 10.69 10.53 10.63 1,029,090 -0.04(-0.36%)
Aug 18, 2003 10.64 10.71 10.61 10.67 587,106 +0.01(+0.06%)
Aug 15, 2003 10.63 10.68 10.57 10.66 398,349 +0.02(+0.21%)
Aug 14, 2003 10.56 10.66 10.50 10.64 863,376 +0.13(+1.24%)
Aug 13, 2003 10.59 10.62 10.42 10.51 897,941 -0.04(-0.42%)
Aug 12, 2003 10.52 10.56 10.47 10.55 963,393 +0.04(+0.35%)
Aug 11, 2003 10.42 10.53 10.39 10.52 1,234,761 +0.06(+0.60%)
Aug 08, 2003 10.35 10.47 10.32 10.45 1,203,873 +0.12(+1.14%)
Aug 07, 2003 10.31 10.36 10.21 10.34 1,100,425 +0.01(+0.06%)
Aug 06, 2003 10.24 10.38 10.17 10.33 2,599,446 +0.03(+0.30%)
Aug 05, 2003 10.40 10.42 10.27 10.30 1,220,053 -0.09(-0.84%)
Aug 04, 2003 10.42 10.46 10.28 10.39 2,284,933 -0.04(-0.35%)
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.