Moody's Corp (NY: MCO )

491.20 +6.53 (+1.35%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 69.26 70.50 69.26 70.19 1,316,605 +0.09(+0.13%)
Apr 29, 2014 70.29 70.90 69.98 70.10 961,574 +0.04(+0.06%)
Apr 28, 2014 70.89 71.17 69.46 70.05 1,856,847 -0.70(-0.99%)
Apr 25, 2014 71.44 72.84 70.52 70.75 2,569,197 -0.46(-0.65%)
Apr 24, 2014 72.88 73.02 70.91 71.22 1,115,660 -0.21(-0.29%)
Apr 23, 2014 71.30 72.29 71.14 71.42 1,086,282 +0.18(+0.25%)
Apr 22, 2014 70.46 71.60 70.30 71.24 1,031,241 +0.74(+1.05%)
Apr 21, 2014 70.21 70.86 70.13 70.50 538,605 +0.00(+0.00%)
Apr 17, 2014 69.44 70.50 70.50 70.50 1,055,799 +1.07(+1.55%)
Apr 16, 2014 67.91 69.44 67.56 69.43 1,403,281 +1.91(+2.83%)
Apr 15, 2014 68.04 68.71 66.79 67.51 1,861,448 -0.28(-0.41%)
Apr 14, 2014 67.36 68.48 67.32 67.79 2,276,557 +1.19(+1.79%)
Apr 11, 2014 67.27 68.27 66.49 66.60 1,757,582 -1.89(-2.75%)
Apr 10, 2014 71.22 71.43 68.49 68.49 1,203,595 -2.75(-3.87%)
Apr 09, 2014 70.05 71.25 69.48 71.24 1,151,554 +1.21(+1.72%)
Apr 08, 2014 70.00 70.41 69.61 70.04 1,259,685 +0.32(+0.46%)
Apr 07, 2014 71.11 71.40 69.20 69.71 1,350,388 -1.48(-2.07%)
Apr 04, 2014 71.98 72.89 71.12 71.19 1,194,918 -0.51(-0.71%)
Apr 03, 2014 72.03 72.53 71.46 71.70 802,658 -0.08(-0.11%)
Apr 02, 2014 73.00 74.48 71.48 71.78 1,003,923 -0.47(-0.64%)
Apr 01, 2014 71.21 72.30 71.01 72.24 950,628 +1.32(+1.87%)
Mar 31, 2014 69.99 71.05 69.94 70.92 961,284 +1.56(+2.26%)
Mar 28, 2014 69.84 70.21 68.95 69.36 993,029 -0.17(-0.24%)
Mar 27, 2014 69.90 70.36 69.19 69.53 1,417,145 -0.82(-1.17%)
Mar 26, 2014 71.74 72.12 70.34 70.35 862,862 -0.95(-1.33%)
Mar 25, 2014 72.12 72.25 71.11 71.30 781,007 -0.49(-0.69%)
Mar 24, 2014 72.81 73.07 71.63 71.79 1,343,741 -0.72(-0.99%)
Mar 21, 2014 72.77 74.00 72.49 72.50 1,696,979 +0.14(+0.20%)
Mar 20, 2014 72.38 72.86 70.85 72.36 1,242,254 -0.67(-0.92%)
Mar 19, 2014 71.56 73.84 71.56 73.03 1,357,282 -0.24(-0.33%)
Mar 18, 2014 73.01 73.82 72.58 73.27 1,047,495 +0.24(+0.33%)
Mar 17, 2014 72.90 73.80 72.75 73.03 1,231,297 +0.89(+1.23%)
Mar 14, 2014 70.91 72.33 70.64 72.15 1,769,041 +1.10(+1.55%)
Mar 13, 2014 74.64 74.73 70.80 71.05 2,601,790 -3.68(-4.93%)
Mar 12, 2014 74.05 74.77 73.31 74.73 1,407,544 +0.36(+0.48%)
Mar 11, 2014 74.41 74.67 73.95 74.37 1,020,547 +0.13(+0.18%)
Mar 10, 2014 73.86 74.30 73.42 74.24 658,606 +0.22(+0.30%)
Mar 07, 2014 74.09 74.44 73.31 74.01 1,145,300 -0.06(-0.08%)
Mar 06, 2014 73.42 74.17 73.37 74.08 940,015 +0.75(+1.02%)
Mar 05, 2014 72.40 73.66 72.02 73.33 1,527,293 +0.78(+1.07%)
Mar 04, 2014 70.94 72.64 70.91 72.55 1,700,056 +2.22(+3.15%)
Mar 03, 2014 69.74 70.78 69.45 70.33 1,490,277 -0.30(-0.43%)
Feb 28, 2014 70.46 70.88 70.21 70.63 1,598,810 +0.10(+0.14%)
Feb 27, 2014 70.52 70.80 70.13 70.54 1,232,539 -0.01(-0.01%)
Feb 26, 2014 70.28 70.79 70.02 70.55 1,495,955 +0.49(+0.70%)
Feb 25, 2014 70.63 71.21 69.93 70.05 1,131,961 -0.37(-0.52%)
Feb 24, 2014 70.68 70.90 70.10 70.42 1,696,657 -0.04(-0.05%)
Feb 21, 2014 70.40 70.98 70.37 70.46 1,241,903 -0.12(-0.16%)
Feb 20, 2014 70.93 71.08 70.20 70.57 1,460,688 -0.25(-0.35%)
Feb 19, 2014 70.79 71.58 70.60 70.82 1,118,660 -0.19(-0.26%)
Feb 18, 2014 71.15 71.32 70.66 71.01 1,180,506 +0.15(+0.21%)
Feb 14, 2014 70.66 70.86 70.86 70.86 1,069,743 +0.07(+0.10%)
Feb 13, 2014 70.29 70.98 70.29 70.79 1,069,408 -0.12(-0.16%)
Feb 12, 2014 70.73 71.14 70.61 70.90 1,161,569 +0.07(+0.10%)
Feb 11, 2014 70.45 71.03 69.90 70.83 1,274,684 +0.14(+0.20%)
Feb 10, 2014 71.43 71.43 70.47 70.69 1,098,947 -0.61(-0.85%)
Feb 07, 2014 74.99 76.36 71.03 71.29 4,412,662 +2.90(+4.23%)
Feb 06, 2014 66.55 69.12 66.48 68.40 1,389,959 +1.98(+2.98%)
Feb 05, 2014 66.61 66.91 65.87 66.42 942,246 -0.29(-0.43%)
Feb 04, 2014 65.08 66.82 64.66 66.71 1,405,440 +1.98(+3.06%)
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.