Moody's Corp (NY: MCO )

484.88 +2.15 (+0.45%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 82.50 83.89 82.30 82.42 1,389,993 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,990 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,789 -2.65(-3.14%)
Jan 27, 2015 84.05 85.12 83.66 84.43 1,065,529 -0.60(-0.71%)
Jan 26, 2015 84.34 85.11 83.23 85.04 788,625 +0.41(+0.48%)
Jan 23, 2015 84.65 85.18 84.29 84.63 1,148,379 -0.52(-0.61%)
Jan 22, 2015 84.15 85.27 82.98 85.16 1,777,702 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.27 83.68 1,147,203 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.97 84.99 1,128,424 +0.05(+0.05%)
Jan 16, 2015 83.36 84.99 83.03 84.95 1,315,732 +1.32(+1.58%)
Jan 15, 2015 84.60 85.16 83.61 83.63 1,619,458 -0.97(-1.14%)
Jan 14, 2015 84.43 84.74 83.54 84.60 1,410,338 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.27 1,468,828 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,007,003 -0.73(-0.86%)
Jan 09, 2015 85.98 86.08 84.50 84.67 857,960 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,911 +0.83(+0.97%)
Jan 07, 2015 84.82 85.25 84.26 85.23 775,302 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,348 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,559 -1.70(-1.96%)
Jan 02, 2015 87.12 87.47 85.70 86.54 1,031,330 +0.07(+0.08%)
Dec 31, 2014 87.71 86.46 86.46 86.46 620,752 -0.82(-0.94%)
Dec 30, 2014 87.55 87.76 87.07 87.29 765,346 -0.76(-0.86%)
Dec 29, 2014 88.02 88.63 87.82 88.04 571,222 -0.35(-0.40%)
Dec 26, 2014 88.72 89.33 88.37 88.40 442,544 -0.31(-0.35%)
Dec 24, 2014 88.42 88.70 88.70 88.70 320,348 +0.26(+0.30%)
Dec 23, 2014 88.96 89.17 88.40 88.44 617,203 -0.34(-0.39%)
Dec 22, 2014 87.46 88.83 87.46 88.78 943,348 +1.22(+1.39%)
Dec 19, 2014 88.70 88.70 86.89 87.57 1,668,483 -0.65(-0.74%)
Dec 18, 2014 88.45 88.47 87.38 88.21 1,331,918 +0.97(+1.12%)
Dec 17, 2014 84.68 87.24 84.02 87.24 2,086,843 +3.87(+4.64%)
Dec 16, 2014 84.41 85.10 83.31 83.37 1,283,902 -1.27(-1.50%)
Dec 15, 2014 85.24 85.74 83.76 84.64 1,711,584 +0.29(+0.34%)
Dec 12, 2014 86.07 86.51 84.34 84.35 1,149,361 -2.44(-2.81%)
Dec 11, 2014 86.94 87.61 86.62 86.79 1,668,184 +0.60(+0.70%)
Dec 10, 2014 86.68 87.17 85.81 86.18 2,343,467 -0.50(-0.57%)
Dec 09, 2014 87.00 87.99 86.02 86.68 2,050,992 -1.31(-1.49%)
Dec 08, 2014 89.02 89.57 87.09 87.99 2,258,904 -0.98(-1.11%)
Dec 05, 2014 89.23 89.86 88.84 88.97 1,183,079 -0.34(-0.38%)
Dec 04, 2014 90.06 90.54 89.14 89.32 1,473,331 -1.08(-1.20%)
Dec 03, 2014 90.50 91.17 90.20 90.40 1,212,061 -0.32(-0.36%)
Dec 02, 2014 90.19 91.08 89.52 90.72 1,760,197 +0.78(+0.86%)
Dec 01, 2014 90.91 91.19 89.47 89.95 1,838,309 -1.21(-1.33%)
Nov 28, 2014 90.90 91.71 90.90 91.16 849,600 +0.76(+0.84%)
Nov 26, 2014 90.06 90.40 90.40 90.40 1,717,983 +0.27(+0.30%)
Nov 25, 2014 91.63 91.82 90.06 90.13 2,588,103 -1.52(-1.65%)
Nov 24, 2014 91.53 91.92 91.17 91.64 726,722 +0.55(+0.60%)
Nov 21, 2014 91.64 91.78 90.81 91.09 1,064,154 +0.44(+0.49%)
Nov 20, 2014 90.27 90.88 90.12 90.65 691,935 -0.14(-0.15%)
Nov 19, 2014 91.55 91.63 90.46 90.79 754,571 -1.12(-1.22%)
Nov 18, 2014 90.80 92.27 90.52 91.91 1,262,531 +1.42(+1.57%)
Nov 17, 2014 90.34 90.76 89.94 90.49 911,157 +0.07(+0.08%)
Nov 14, 2014 90.56 90.84 90.09 90.42 803,985 -0.39(-0.43%)
Nov 13, 2014 90.22 90.99 90.16 90.80 1,360,327 +0.74(+0.82%)
Nov 12, 2014 89.12 90.37 88.92 90.07 1,245,285 +0.69(+0.78%)
Nov 11, 2014 89.67 89.86 88.99 89.37 1,204,280 -0.01(-0.01%)
Nov 10, 2014 89.27 89.98 88.91 89.38 1,494,794 +0.33(+0.37%)
Nov 07, 2014 89.09 89.30 88.70 89.05 834,525 -0.04(-0.04%)
Nov 06, 2014 89.41 89.84 88.95 89.09 1,088,857 -0.34(-0.38%)
Nov 05, 2014 89.89 89.89 88.57 89.43 1,517,431 +0.21(+0.23%)
Nov 04, 2014 89.14 89.42 88.76 89.22 1,021,881 +0.01(+0.01%)
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.