Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 93.89 94.56 93.22 94.00 1,505,546 -0.29(-0.31%)
Mar 30, 2015 93.60 94.51 93.12 94.29 858,288 +1.48(+1.59%)
Mar 27, 2015 92.19 93.11 92.13 92.82 947,176 +0.36(+0.39%)
Mar 26, 2015 92.10 92.74 91.61 92.45 1,189,317 +0.35(+0.38%)
Mar 25, 2015 93.43 93.44 92.10 92.10 1,028,079 -1.44(-1.54%)
Mar 24, 2015 93.45 94.15 93.37 93.54 927,940 -0.21(-0.22%)
Mar 23, 2015 94.23 94.71 93.74 93.75 1,056,646 -0.67(-0.71%)
Mar 20, 2015 92.83 94.57 92.83 94.42 2,217,736 +1.62(+1.75%)
Mar 19, 2015 93.09 93.63 92.33 92.80 1,345,794 -0.36(-0.39%)
Mar 18, 2015 91.11 93.37 90.49 93.16 2,068,364 +1.97(+2.17%)
Mar 17, 2015 88.82 91.29 88.82 91.19 1,851,728 +2.68(+3.03%)
Mar 16, 2015 88.24 88.92 88.00 88.51 1,315,218 +0.55(+0.63%)
Mar 13, 2015 89.01 89.36 87.61 87.95 1,389,388 -1.07(-1.20%)
Mar 12, 2015 87.17 89.05 87.11 89.02 1,185,636 +2.08(+2.40%)
Mar 11, 2015 86.31 87.31 86.01 86.94 985,600 +0.71(+0.82%)
Mar 10, 2015 86.51 87.16 86.07 86.23 1,594,791 -1.10(-1.25%)
Mar 09, 2015 85.53 87.49 85.35 87.33 1,238,969 +1.69(+1.98%)
Mar 06, 2015 86.78 87.17 85.45 85.64 940,321 -1.41(-1.62%)
Mar 05, 2015 86.07 87.23 86.03 87.05 1,205,737 +0.95(+1.10%)
Mar 04, 2015 86.53 86.95 86.05 86.10 1,562,801 -0.97(-1.11%)
Mar 03, 2015 87.09 87.39 85.86 87.07 1,252,448 -0.57(-0.65%)
Mar 02, 2015 87.67 87.83 87.35 87.64 1,305,130 -0.15(-0.18%)
Feb 27, 2015 87.84 88.40 87.42 87.79 1,256,400 +0.06(+0.07%)
Feb 26, 2015 88.13 88.25 87.29 87.73 861,796 -0.62(-0.71%)
Feb 25, 2015 88.25 88.63 87.90 88.35 815,929 +0.34(+0.39%)
Feb 24, 2015 87.67 88.09 87.38 88.01 1,521,863 +0.37(+0.42%)
Feb 23, 2015 87.73 88.05 87.34 87.64 831,644 -0.34(-0.38%)
Feb 20, 2015 87.75 88.21 87.02 87.97 1,364,471 +0.04(+0.04%)
Feb 19, 2015 88.52 88.88 87.86 87.94 862,603 -1.02(-1.15%)
Feb 18, 2015 88.46 89.48 88.17 88.96 1,091,678 +0.44(+0.50%)
Feb 17, 2015 88.42 88.92 88.25 88.52 1,148,737 -0.13(-0.14%)
Feb 13, 2015 88.52 88.64 88.64 88.64 1,016,200 +0.01(+0.01%)
Feb 12, 2015 88.24 88.94 88.23 88.63 1,471,643 +0.82(+0.94%)
Feb 11, 2015 88.78 89.28 87.61 87.81 1,238,400 -1.40(-1.57%)
Feb 10, 2015 88.70 89.35 87.72 89.21 1,024,808 +0.87(+0.98%)
Feb 09, 2015 88.24 89.34 87.94 88.34 1,133,692 -0.14(-0.15%)
Feb 06, 2015 86.64 89.10 86.64 88.48 2,759,916 +4.30(+5.11%)
Feb 05, 2015 83.46 84.26 83.05 84.17 1,060,937 +0.95(+1.14%)
Feb 04, 2015 83.41 83.96 82.70 83.23 1,505,320 -0.42(-0.51%)
Feb 03, 2015 81.41 83.74 81.13 83.65 2,109,458 +3.04(+3.77%)
Feb 02, 2015 81.89 81.89 77.16 80.61 5,568,058 -1.81(-2.20%)
Jan 30, 2015 82.50 83.89 82.31 82.42 1,389,952 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,952 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,739 -2.65(-3.14%)
Jan 27, 2015 84.06 85.12 83.66 84.44 1,065,499 -0.60(-0.71%)
Jan 26, 2015 84.35 85.11 83.24 85.04 788,602 +0.41(+0.48%)
Jan 23, 2015 84.65 85.19 84.29 84.63 1,148,346 -0.52(-0.61%)
Jan 22, 2015 84.16 85.28 82.98 85.16 1,777,651 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.28 83.68 1,147,170 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.98 85.00 1,128,392 +0.05(+0.05%)
Jan 16, 2015 83.36 85.00 83.03 84.95 1,315,694 +1.32(+1.58%)
Jan 15, 2015 84.60 85.17 83.61 83.63 1,619,411 -0.97(-1.14%)
Jan 14, 2015 84.44 84.74 83.54 84.60 1,410,297 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.28 1,468,785 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,006,974 -0.73(-0.86%)
Jan 09, 2015 85.98 86.09 84.50 84.67 857,935 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,873 +0.83(+0.97%)
Jan 07, 2015 84.82 85.26 84.26 85.23 775,279 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,317 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,529 -1.70(-1.96%)
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.