Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.90 88.88 87.60 88.68 1,105,633 +0.64(+0.73%)
Mar 30, 2016 88.03 88.46 87.70 88.03 1,022,086 +0.31(+0.36%)
Mar 29, 2016 85.30 87.73 85.30 87.72 1,100,050 +2.33(+2.73%)
Mar 28, 2016 85.54 86.05 84.85 85.39 1,173,912 +0.03(+0.03%)
Mar 24, 2016 85.88 85.36 85.36 85.36 1,965,172 -1.20(-1.39%)
Mar 23, 2016 87.71 88.38 86.46 86.56 1,649,054 -1.52(-1.72%)
Mar 22, 2016 87.01 88.58 86.93 88.08 1,614,733 -0.03(-0.03%)
Mar 21, 2016 88.99 89.08 87.62 88.11 1,207,709 -1.03(-1.15%)
Mar 18, 2016 89.67 90.51 88.90 89.13 2,311,318 -0.40(-0.45%)
Mar 17, 2016 87.00 90.31 87.00 89.54 2,161,328 +2.55(+2.93%)
Mar 16, 2016 85.41 87.19 85.39 86.99 690,607 +1.03(+1.20%)
Mar 15, 2016 85.49 86.17 85.00 85.96 829,900 -0.07(-0.09%)
Mar 14, 2016 86.26 86.77 85.48 86.03 1,110,683 -0.75(-0.87%)
Mar 11, 2016 86.15 87.15 85.97 86.78 1,851,428 +1.26(+1.47%)
Mar 10, 2016 85.53 87.05 84.71 85.53 1,693,588 +0.06(+0.08%)
Mar 09, 2016 85.94 85.98 84.72 85.46 884,264 +0.26(+0.30%)
Mar 08, 2016 85.65 85.98 85.06 85.20 1,180,683 -1.54(-1.78%)
Mar 07, 2016 86.76 87.06 85.96 86.75 1,398,484 -0.86(-0.99%)
Mar 04, 2016 87.22 87.93 86.40 87.61 1,592,894 +0.50(+0.57%)
Mar 03, 2016 84.48 87.26 83.49 87.11 2,385,630 +2.35(+2.77%)
Mar 02, 2016 83.46 84.98 83.40 84.76 1,578,993 +0.70(+0.83%)
Mar 01, 2016 82.26 85.60 82.26 84.06 3,491,008 +2.52(+3.09%)
Feb 29, 2016 80.98 82.50 80.76 81.55 1,589,681 +0.18(+0.23%)
Feb 26, 2016 81.14 82.08 80.94 81.37 996,395 -0.04(-0.05%)
Feb 25, 2016 79.64 81.43 79.64 81.40 1,349,348 +1.83(+2.30%)
Feb 24, 2016 78.89 79.98 76.87 79.57 1,416,387 -0.28(-0.35%)
Feb 23, 2016 80.38 81.39 79.59 79.85 1,426,047 -1.07(-1.33%)
Feb 22, 2016 79.41 81.02 79.20 80.92 1,203,149 +2.26(+2.87%)
Feb 19, 2016 78.47 78.95 77.76 78.67 1,100,986 -0.06(-0.08%)
Feb 18, 2016 78.66 79.16 77.73 78.73 1,258,708 +0.01(+0.01%)
Feb 17, 2016 77.30 78.91 76.85 78.72 1,481,974 +2.18(+2.84%)
Feb 16, 2016 76.65 77.62 75.26 76.54 1,693,851 +1.29(+1.71%)
Feb 12, 2016 72.96 75.25 75.25 75.25 1,986,474 +3.53(+4.92%)
Feb 11, 2016 71.52 73.02 71.09 71.73 2,471,011 -1.48(-2.02%)
Feb 10, 2016 73.98 75.74 73.13 73.21 1,311,794 +0.04(+0.05%)
Feb 09, 2016 71.73 73.67 71.32 73.17 1,862,239 +0.59(+0.82%)
Feb 08, 2016 74.68 74.74 71.78 72.58 3,041,813 -3.95(-5.16%)
Feb 05, 2016 80.91 80.91 75.22 76.53 2,722,123 -3.12(-3.91%)
Feb 04, 2016 78.12 80.00 78.12 79.64 2,882,182 +1.39(+1.78%)
Feb 03, 2016 78.79 79.10 76.08 78.25 1,447,783 -0.04(-0.05%)
Feb 02, 2016 79.60 79.60 77.81 78.29 1,562,404 -2.18(-2.70%)
Feb 01, 2016 81.25 81.55 80.05 80.47 1,424,798 -1.03(-1.27%)
Jan 29, 2016 80.54 81.60 79.64 81.50 2,681,552 +1.84(+2.31%)
Jan 28, 2016 81.16 81.46 79.35 79.66 1,485,229 -0.80(-1.00%)
Jan 27, 2016 80.59 81.85 80.08 80.47 2,258,106 -0.29(-0.36%)
Jan 26, 2016 79.41 80.94 79.21 80.76 1,002,050 +1.44(+1.82%)
Jan 25, 2016 80.84 81.31 79.19 79.31 1,358,031 -1.53(-1.89%)
Jan 22, 2016 79.81 80.88 79.47 80.84 1,216,089 +2.40(+3.05%)
Jan 21, 2016 79.15 80.10 78.25 78.45 1,416,633 -0.30(-0.38%)
Jan 20, 2016 77.59 79.59 75.05 78.75 2,820,326 -0.27(-0.35%)
Jan 19, 2016 79.67 80.44 78.24 79.02 2,080,149 +0.40(+0.51%)
Jan 15, 2016 78.65 78.62 78.62 78.62 3,101,993 -1.95(-2.42%)
Jan 14, 2016 80.10 81.19 78.97 80.57 3,704,841 +0.92(+1.16%)
Jan 13, 2016 83.86 84.01 79.22 79.64 3,062,309 -3.71(-4.45%)
Jan 12, 2016 83.94 83.98 82.34 83.36 2,119,714 +0.28(+0.34%)
Jan 11, 2016 83.13 83.49 82.00 83.07 2,259,547 +0.71(+0.87%)
Jan 08, 2016 85.21 85.59 82.27 82.36 2,909,492 -2.41(-2.85%)
Jan 07, 2016 86.01 86.50 84.21 84.77 3,054,857 -3.74(-4.22%)
Jan 06, 2016 88.59 89.22 87.79 88.51 1,415,539 -1.61(-1.79%)
Jan 05, 2016 89.15 90.60 88.87 90.12 1,668,158 +1.23(+1.39%)
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.