Moody's Corp (NY: MCO )

491.36 +6.69 (+1.38%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 93.77 94.06 92.90 93.01 1,314,310 -0.60(-0.64%)
Oct 28, 2016 94.89 95.18 93.26 93.61 882,620 -0.92(-0.97%)
Oct 27, 2016 95.01 95.48 94.34 94.52 1,459,472 +0.03(+0.03%)
Oct 26, 2016 94.79 95.46 94.03 94.50 1,374,517 -0.59(-0.62%)
Oct 25, 2016 95.23 95.84 94.87 95.09 1,099,299 -0.06(-0.07%)
Oct 24, 2016 95.28 95.77 94.98 95.15 1,749,860 +0.56(+0.59%)
Oct 21, 2016 96.79 97.90 94.31 94.60 4,307,054 -5.41(-5.41%)
Oct 20, 2016 100.14 100.84 99.80 100.01 1,514,291 -0.29(-0.29%)
Oct 19, 2016 100.12 100.62 99.50 100.30 804,253 +0.55(+0.56%)
Oct 18, 2016 99.81 100.19 98.96 99.74 1,353,723 +1.02(+1.03%)
Oct 17, 2016 98.96 99.35 98.54 98.72 710,800 -0.35(-0.35%)
Oct 14, 2016 99.78 100.21 98.96 99.08 748,461 +0.43(+0.44%)
Oct 13, 2016 98.89 99.23 97.92 98.64 1,014,457 -1.53(-1.52%)
Oct 12, 2016 99.65 100.41 99.47 100.17 598,036 +0.63(+0.63%)
Oct 11, 2016 100.85 100.85 98.95 99.54 683,587 -1.45(-1.44%)
Oct 10, 2016 101.16 101.76 100.90 100.99 464,104 +0.82(+0.82%)
Oct 07, 2016 100.79 100.81 99.79 100.17 556,846 -0.55(-0.55%)
Oct 06, 2016 100.15 100.78 99.64 100.72 627,037 +0.34(+0.34%)
Oct 05, 2016 100.35 101.31 100.35 100.38 776,632 +0.10(+0.10%)
Oct 04, 2016 101.46 101.78 99.85 100.28 780,644 -0.83(-0.82%)
Oct 03, 2016 99.85 101.29 99.28 101.11 1,572,232 +0.93(+0.92%)
Sep 30, 2016 100.27 100.88 100.01 100.19 1,804,524 +0.49(+0.49%)
Sep 29, 2016 101.34 102.19 99.43 99.69 1,594,227 -1.68(-1.66%)
Sep 28, 2016 101.87 101.92 100.15 101.38 1,121,441 -0.39(-0.38%)
Sep 27, 2016 100.52 101.80 100.29 101.77 1,139,833 +0.92(+0.92%)
Sep 26, 2016 100.67 101.62 100.67 100.84 947,989 -0.26(-0.26%)
Sep 23, 2016 101.57 101.78 101.02 101.10 833,182 -0.82(-0.81%)
Sep 22, 2016 102.23 102.27 101.66 101.92 685,906 +0.65(+0.64%)
Sep 21, 2016 100.81 101.41 99.89 101.28 1,031,684 +1.40(+1.40%)
Sep 20, 2016 101.12 101.50 99.63 99.88 1,161,374 -0.49(-0.49%)
Sep 19, 2016 100.28 101.64 99.98 100.37 616,638 +0.00(+0.00%)
Sep 16, 2016 100.01 100.56 99.06 100.37 1,211,286 -0.20(-0.20%)
Sep 15, 2016 98.98 100.81 98.80 100.57 1,003,322 +1.28(+1.29%)
Sep 14, 2016 99.30 100.03 98.97 99.30 608,578 +0.00(+0.00%)
Sep 13, 2016 99.18 99.84 98.53 99.30 975,920 -1.19(-1.19%)
Sep 12, 2016 97.77 100.67 97.53 100.49 1,147,375 +1.84(+1.87%)
Sep 09, 2016 101.04 101.35 98.65 98.65 992,815 -3.07(-3.02%)
Sep 08, 2016 101.87 102.39 101.33 101.72 719,337 -0.19(-0.19%)
Sep 07, 2016 101.48 102.55 101.40 101.92 1,533,009 +0.06(+0.05%)
Sep 06, 2016 101.20 102.09 101.04 101.86 971,656 +0.61(+0.60%)
Sep 02, 2016 100.98 101.25 101.25 101.25 590,980 +0.81(+0.81%)
Sep 01, 2016 100.57 100.83 99.32 100.44 721,931 -0.13(-0.13%)
Aug 31, 2016 100.08 100.83 99.41 100.56 1,002,210 +0.42(+0.42%)
Aug 30, 2016 99.37 100.57 99.13 100.15 818,428 +1.00(+1.01%)
Aug 29, 2016 98.41 99.40 98.41 99.15 553,434 +0.87(+0.88%)
Aug 26, 2016 98.08 98.87 97.51 98.28 560,970 +0.48(+0.49%)
Aug 25, 2016 97.34 98.09 97.05 97.80 743,470 +0.13(+0.13%)
Aug 24, 2016 97.59 98.21 97.44 97.67 641,119 -0.06(-0.07%)
Aug 23, 2016 97.21 98.33 97.21 97.73 625,987 +1.05(+1.08%)
Aug 22, 2016 96.48 96.97 96.03 96.69 448,272 -0.07(-0.08%)
Aug 19, 2016 95.94 96.97 95.86 96.76 530,126 +0.32(+0.34%)
Aug 18, 2016 96.20 96.47 95.98 96.44 419,696 +0.42(+0.43%)
Aug 17, 2016 95.99 96.22 95.51 96.02 564,862 +0.04(+0.04%)
Aug 16, 2016 96.34 96.42 95.95 95.98 507,393 -0.89(-0.91%)
Aug 15, 2016 95.81 97.24 95.79 96.87 687,077 +1.48(+1.56%)
Aug 12, 2016 95.79 96.24 94.84 95.39 1,338,083 -0.97(-1.00%)
Aug 11, 2016 96.08 96.81 96.02 96.35 656,942 +0.74(+0.77%)
Aug 10, 2016 96.34 96.53 95.38 95.62 593,918 -0.49(-0.51%)
Aug 09, 2016 96.33 96.83 95.94 96.10 475,542 -0.24(-0.25%)
Aug 08, 2016 96.58 96.94 96.19 96.34 500,544 -0.51(-0.52%)
Aug 05, 2016 96.35 96.93 96.26 96.85 1,073,141 +1.05(+1.10%)
Aug 04, 2016 96.54 96.83 95.60 95.80 902,423 -0.63(-0.65%)
Aug 03, 2016 96.12 96.51 95.70 96.43 741,861 +0.37(+0.38%)
Aug 02, 2016 96.81 97.08 95.40 96.06 1,208,494 -1.00(-1.03%)
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.