Moody's Corp (NY: MCO )

492.13 +7.46 (+1.54%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 101.54 101.68 100.22 100.31 802,971 -1.00(-0.99%)
Jul 30, 2015 100.11 101.52 99.68 101.31 708,366 +1.09(+1.09%)
Jul 29, 2015 99.86 100.38 99.36 100.22 736,604 +0.53(+0.53%)
Jul 28, 2015 100.89 100.89 99.34 99.70 719,787 -0.52(-0.52%)
Jul 27, 2015 101.34 101.67 99.77 100.22 1,534,752 -1.36(-1.34%)
Jul 24, 2015 101.08 103.05 100.85 101.58 1,094,693 +0.05(+0.05%)
Jul 23, 2015 102.16 102.41 101.04 101.52 956,629 -0.55(-0.54%)
Jul 22, 2015 101.65 102.53 101.50 102.08 800,228 +0.05(+0.05%)
Jul 21, 2015 102.74 103.44 101.78 102.02 969,339 -0.54(-0.52%)
Jul 20, 2015 102.53 103.14 102.09 102.56 706,052 +0.15(+0.14%)
Jul 17, 2015 102.39 102.62 101.81 102.41 590,845 -0.01(-0.01%)
Jul 16, 2015 102.64 102.95 102.38 102.42 939,430 +0.38(+0.37%)
Jul 15, 2015 101.79 102.10 101.31 102.04 832,397 +0.21(+0.21%)
Jul 14, 2015 101.12 102.18 100.78 101.83 531,650 +0.84(+0.83%)
Jul 13, 2015 101.27 101.47 100.58 101.00 696,893 +0.64(+0.63%)
Jul 10, 2015 99.42 100.65 98.75 100.36 877,786 +1.91(+1.94%)
Jul 09, 2015 99.32 99.92 98.05 98.45 1,023,602 +0.28(+0.29%)
Jul 08, 2015 98.45 99.12 97.83 98.17 959,462 -1.26(-1.27%)
Jul 07, 2015 98.80 99.62 97.56 99.43 867,134 +0.92(+0.93%)
Jul 06, 2015 97.98 99.19 97.97 98.52 1,128,551 -0.24(-0.24%)
Jul 02, 2015 99.28 98.75 98.75 98.75 623,072 -0.25(-0.26%)
Jul 01, 2015 98.76 99.34 98.24 99.01 720,465 +0.94(+0.95%)
Jun 30, 2015 98.11 98.51 97.33 98.07 1,166,839 +0.72(+0.74%)
Jun 29, 2015 99.51 99.83 97.16 97.35 884,720 -3.07(-3.06%)
Jun 26, 2015 99.59 100.47 99.26 100.42 809,876 +1.19(+1.20%)
Jun 25, 2015 99.96 100.21 99.22 99.23 518,339 -0.64(-0.65%)
Jun 24, 2015 100.11 100.83 99.84 99.88 572,982 -0.56(-0.56%)
Jun 23, 2015 100.61 100.89 99.89 100.44 608,015 -0.23(-0.23%)
Jun 22, 2015 100.68 100.85 99.89 100.67 774,363 +0.69(+0.69%)
Jun 19, 2015 99.65 100.42 99.11 99.98 3,273,110 +0.05(+0.05%)
Jun 18, 2015 98.87 100.19 98.37 99.92 1,870,085 +1.44(+1.46%)
Jun 17, 2015 98.47 98.88 98.03 98.49 696,172 +0.35(+0.36%)
Jun 16, 2015 97.78 98.44 97.65 98.13 702,604 +0.07(+0.07%)
Jun 15, 2015 98.04 98.08 97.26 98.06 897,620 -0.69(-0.70%)
Jun 12, 2015 98.65 98.97 98.00 98.75 1,504,957 -0.04(-0.04%)
Jun 11, 2015 97.94 98.81 97.56 98.79 971,710 +1.11(+1.13%)
Jun 10, 2015 96.61 97.82 96.39 97.68 1,247,979 +1.38(+1.43%)
Jun 09, 2015 95.97 96.70 95.26 96.30 1,030,698 +0.40(+0.42%)
Jun 08, 2015 97.17 97.65 95.88 95.90 1,310,851 -1.44(-1.47%)
Jun 05, 2015 97.98 98.43 97.16 97.34 799,072 -0.45(-0.46%)
Jun 04, 2015 98.80 99.17 97.65 97.79 685,209 -1.40(-1.41%)
Jun 03, 2015 98.84 99.70 98.36 99.19 819,469 +0.71(+0.72%)
Jun 02, 2015 98.42 98.82 97.66 98.48 566,409 -0.08(-0.08%)
Jun 01, 2015 98.43 99.10 98.08 98.56 952,481 +0.36(+0.37%)
May 29, 2015 99.03 99.38 97.73 98.20 1,428,436 -0.66(-0.67%)
May 28, 2015 98.64 99.26 98.27 98.86 583,551 -0.35(-0.36%)
May 27, 2015 98.96 99.48 98.33 99.22 741,480 +0.58(+0.59%)
May 26, 2015 99.99 99.99 98.43 98.63 1,177,750 -1.39(-1.39%)
May 22, 2015 99.85 100.02 100.02 100.02 881,548 +0.20(+0.20%)
May 21, 2015 99.87 100.14 98.87 99.82 821,579 -0.34(-0.34%)
May 20, 2015 99.67 100.30 99.42 100.17 913,159 +0.15(+0.15%)
May 19, 2015 99.63 100.39 99.59 100.02 791,193 +0.59(+0.59%)
May 18, 2015 99.47 100.12 99.32 99.42 743,505 -0.17(-0.17%)
May 15, 2015 98.75 99.66 98.47 99.60 1,324,036 +1.13(+1.15%)
May 14, 2015 97.53 98.63 97.06 98.47 1,008,307 +1.39(+1.43%)
May 13, 2015 96.60 97.56 96.60 97.08 1,380,887 +0.64(+0.67%)
May 12, 2015 95.96 96.68 95.01 96.44 1,340,245 -0.19(-0.20%)
May 11, 2015 97.49 97.88 96.56 96.63 994,302 -1.07(-1.09%)
May 08, 2015 97.78 98.25 97.32 97.70 1,062,269 +0.79(+0.81%)
May 07, 2015 96.41 97.00 95.96 96.91 1,106,794 +0.34(+0.36%)
May 06, 2015 98.13 98.95 96.30 96.56 1,189,460 -1.46(-1.49%)
May 05, 2015 98.10 98.50 97.72 98.02 1,127,006 -0.14(-0.15%)
May 04, 2015 97.55 98.46 97.02 98.17 1,342,035 +1.07(+1.10%)
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.