Moody's Corp (NY: MCO )

394.60 +4.36 (+1.12%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 91.00 91.82 91.00 91.27 848,577 +0.76(+0.84%)
Nov 26, 2014 90.17 90.51 90.51 90.51 1,715,914 +0.27(+0.30%)
Nov 25, 2014 91.74 91.94 90.17 90.24 2,584,986 -1.52(-1.65%)
Nov 24, 2014 91.64 92.03 91.28 91.75 725,847 +0.55(+0.60%)
Nov 21, 2014 91.75 91.89 90.92 91.20 1,062,872 +0.44(+0.49%)
Nov 20, 2014 90.38 90.99 90.23 90.76 691,102 -0.14(-0.15%)
Nov 19, 2014 91.66 91.74 90.57 90.90 753,663 -1.12(-1.22%)
Nov 18, 2014 90.91 92.38 90.63 92.02 1,261,011 +1.42(+1.57%)
Nov 17, 2014 90.44 90.87 90.05 90.60 910,059 +0.07(+0.08%)
Nov 14, 2014 90.67 90.95 90.20 90.53 803,017 -0.39(-0.43%)
Nov 13, 2014 90.33 91.10 90.26 90.91 1,358,689 +0.74(+0.82%)
Nov 12, 2014 89.23 90.48 89.03 90.17 1,243,786 +0.69(+0.78%)
Nov 11, 2014 89.78 89.97 89.09 89.48 1,202,830 -0.01(-0.01%)
Nov 10, 2014 89.38 90.09 89.01 89.49 1,492,994 +0.33(+0.37%)
Nov 07, 2014 89.20 89.41 88.81 89.16 833,520 -0.04(-0.04%)
Nov 06, 2014 89.52 89.95 89.06 89.19 1,087,546 -0.34(-0.38%)
Nov 05, 2014 89.99 89.99 88.68 89.53 1,515,604 +0.21(+0.23%)
Nov 04, 2014 89.25 89.53 88.87 89.33 1,020,650 +0.01(+0.01%)
Nov 03, 2014 89.58 89.76 88.94 89.32 987,666 -0.09(-0.10%)
Oct 31, 2014 89.68 89.74 88.81 89.41 907,825 +1.02(+1.15%)
Oct 30, 2014 87.62 88.81 86.99 88.39 813,554 +0.45(+0.51%)
Oct 29, 2014 88.12 88.30 87.37 87.94 869,336 -0.26(-0.30%)
Oct 28, 2014 87.67 88.53 87.26 88.20 1,024,014 +1.05(+1.20%)
Oct 27, 2014 87.05 87.35 87.35 87.16 1,559,758 -0.19(-0.22%)
Oct 24, 2014 85.69 87.44 85.12 87.35 1,720,902 +2.15(+2.53%)
Oct 23, 2014 85.81 85.87 84.72 85.19 1,382,490 +0.58(+0.68%)
Oct 22, 2014 85.35 85.87 84.53 84.62 1,018,144 -0.23(-0.27%)
Oct 21, 2014 83.52 85.04 83.17 84.84 1,319,548 +2.41(+2.92%)
Oct 20, 2014 82.19 82.67 81.92 82.43 1,118,579 -0.03(-0.03%)
Oct 17, 2014 82.11 83.24 81.66 82.46 1,615,482 +1.20(+1.47%)
Oct 16, 2014 80.80 81.95 80.39 81.26 1,585,715 -0.94(-1.14%)
Oct 15, 2014 81.61 82.70 79.52 82.20 2,078,558 -0.84(-1.01%)
Oct 14, 2014 82.57 83.85 82.37 83.04 844,947 +0.72(+0.88%)
Oct 13, 2014 82.94 84.17 82.26 82.32 1,212,535 -0.62(-0.75%)
Oct 10, 2014 85.30 85.89 82.89 82.94 2,575,189 -2.36(-2.77%)
Oct 09, 2014 86.81 86.85 84.92 85.30 1,987,506 -1.41(-1.63%)
Oct 08, 2014 83.65 86.95 83.34 86.71 1,886,250 +3.28(+3.93%)
Oct 07, 2014 84.65 84.70 83.43 83.44 1,182,227 -1.72(-2.02%)
Oct 06, 2014 85.27 85.59 84.56 85.16 977,722 +0.48(+0.56%)
Oct 03, 2014 83.70 85.17 83.69 84.68 1,177,301 +1.40(+1.68%)
Oct 02, 2014 83.37 83.74 82.90 83.28 1,415,412 -0.16(-0.19%)
Oct 01, 2014 85.40 85.59 83.27 83.44 2,002,572 -1.70(-2.00%)
Sep 30, 2014 85.45 85.63 84.53 85.15 1,256,278 +0.35(+0.41%)
Sep 29, 2014 83.39 84.92 83.25 84.80 860,314 +0.37(+0.44%)
Sep 26, 2014 83.23 84.68 82.55 84.43 770,244 +1.19(+1.43%)
Sep 25, 2014 84.93 84.95 83.24 83.24 1,030,756 -1.83(-2.15%)
Sep 24, 2014 84.13 85.24 83.94 85.07 619,700 +0.92(+1.09%)
Sep 23, 2014 84.61 85.14 84.15 84.15 863,952 -0.58(-0.68%)
Sep 22, 2014 85.33 85.53 84.54 84.72 800,799 -0.63(-0.74%)
Sep 19, 2014 86.29 86.53 85.16 85.35 1,465,485 -0.47(-0.55%)
Sep 18, 2014 86.51 86.51 85.54 85.82 1,475,865 -0.09(-0.10%)
Sep 17, 2014 86.19 86.28 85.31 85.91 1,554,370 -0.20(-0.23%)
Sep 16, 2014 85.24 86.62 84.95 86.11 944,062 +0.77(+0.91%)
Sep 15, 2014 85.60 85.65 84.68 85.34 928,963 -0.27(-0.32%)
Sep 12, 2014 86.37 86.37 85.30 85.61 967,393 -0.69(-0.80%)
Sep 11, 2014 85.92 86.52 85.87 86.30 881,823 +0.08(+0.09%)
Sep 10, 2014 85.68 86.46 85.35 86.22 710,973 +0.75(+0.87%)
Sep 09, 2014 85.60 86.09 84.98 85.47 813,450 -0.58(-0.67%)
Sep 08, 2014 85.71 86.26 85.36 86.05 800,545 +0.25(+0.29%)
Sep 05, 2014 84.68 85.92 83.92 85.80 946,426 +1.00(+1.18%)
Sep 04, 2014 84.23 85.27 83.90 84.80 807,434 +0.92(+1.10%)
Sep 03, 2014 84.68 84.79 83.57 83.88 844,318 -0.10(-0.12%)
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.