Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.62 78.93 77.93 78.65 1,185,219 -0.22(-0.28%)
Jun 27, 2014 78.05 78.99 78.05 78.87 789,446 +0.83(+1.06%)
Jun 26, 2014 77.76 78.11 77.11 78.05 714,469 +0.22(+0.28%)
Jun 25, 2014 77.64 78.05 77.31 77.83 1,327,876 -0.17(-0.22%)
Jun 24, 2014 77.68 78.62 77.54 78.00 786,595 -0.04(-0.05%)
Jun 23, 2014 77.48 78.11 77.06 78.04 676,908 +0.48(+0.62%)
Jun 20, 2014 76.05 77.72 76.05 77.55 980,577 +0.66(+0.86%)
Jun 19, 2014 79.32 79.92 75.85 76.89 680,255 -0.71(-0.91%)
Jun 18, 2014 77.76 77.76 76.75 77.60 531,790 +0.59(+0.77%)
Jun 17, 2014 76.76 77.36 76.49 77.01 545,629 +0.28(+0.36%)
Jun 16, 2014 75.79 76.99 75.79 76.73 620,813 -0.22(-0.28%)
Jun 13, 2014 77.16 77.17 76.39 76.94 484,407 -0.06(-0.08%)
Jun 12, 2014 76.63 77.85 76.63 77.01 584,107 -0.70(-0.90%)
Jun 11, 2014 77.41 77.83 77.26 77.70 498,142 -0.28(-0.36%)
Jun 10, 2014 78.00 78.49 77.78 77.98 624,929 -0.07(-0.09%)
Jun 06, 2014 77.53 78.37 77.47 78.05 757,800 +0.61(+0.79%)
Jun 05, 2014 76.78 77.59 76.57 77.44 626,735 +0.72(+0.94%)
Jun 04, 2014 76.45 76.99 76.26 76.73 667,009 +0.31(+0.41%)
Jun 03, 2014 76.58 76.80 76.22 76.41 963,420 -0.57(-0.73%)
Jun 02, 2014 76.75 77.29 76.73 76.98 797,201 +0.23(+0.30%)
May 30, 2014 76.25 76.81 76.06 76.75 1,615,676 +0.40(+0.53%)
May 29, 2014 77.16 77.19 76.24 76.34 1,828,709 -0.78(-1.01%)
May 28, 2014 77.17 77.59 76.82 77.12 2,416,468 +0.25(+0.33%)
May 27, 2014 74.20 77.05 74.20 76.87 2,419,082 +2.85(+3.85%)
May 23, 2014 73.41 74.02 74.02 74.02 1,214,803 +0.62(+0.84%)
May 22, 2014 73.12 73.50 73.10 73.40 831,897 +0.27(+0.37%)
May 21, 2014 72.82 73.41 72.75 73.13 1,069,200 +0.71(+0.98%)
May 20, 2014 73.03 73.29 72.10 72.42 865,398 -0.67(-0.92%)
May 19, 2014 72.93 73.52 72.78 73.09 1,350,573 +0.09(+0.12%)
May 16, 2014 72.62 73.22 72.39 73.00 1,623,498 +0.52(+0.72%)
May 15, 2014 73.86 73.97 72.00 72.48 2,294,236 -1.80(-2.42%)
May 14, 2014 74.25 74.75 73.70 74.28 1,112,399 -0.14(-0.19%)
May 13, 2014 74.86 75.05 74.33 74.42 650,621 -0.55(-0.74%)
May 12, 2014 74.39 75.02 74.28 74.98 1,094,779 +0.95(+1.28%)
May 09, 2014 73.13 74.08 72.92 74.03 849,061 +0.88(+1.20%)
May 08, 2014 73.32 74.44 72.93 73.15 1,262,079 -0.14(-0.20%)
May 07, 2014 72.87 73.37 72.04 73.30 1,436,079 +0.59(+0.81%)
May 06, 2014 71.17 73.57 70.91 72.71 2,073,489 +1.41(+1.98%)
May 05, 2014 69.62 71.71 69.19 71.29 1,383,587 +1.04(+1.48%)
May 02, 2014 70.19 70.75 69.77 70.26 516,423 +0.29(+0.41%)
May 01, 2014 70.02 70.38 69.33 69.97 1,074,044 -0.21(-0.31%)
Apr 30, 2014 69.26 70.50 69.26 70.19 1,316,643 +0.09(+0.13%)
Apr 29, 2014 70.29 70.90 69.98 70.10 961,602 +0.04(+0.06%)
Apr 28, 2014 70.88 71.17 69.46 70.05 1,856,900 -0.70(-0.99%)
Apr 25, 2014 71.44 72.84 70.52 70.75 2,569,271 -0.47(-0.65%)
Apr 24, 2014 72.88 73.02 70.91 71.21 1,115,693 -0.21(-0.29%)
Apr 23, 2014 71.29 72.29 71.14 71.42 1,086,314 +0.18(+0.25%)
Apr 22, 2014 70.46 71.60 70.30 71.24 1,031,271 +0.74(+1.05%)
Apr 21, 2014 70.21 70.86 70.13 70.50 538,620 +0.00(+0.00%)
Apr 17, 2014 69.43 70.50 70.50 70.50 1,055,829 +1.07(+1.55%)
Apr 16, 2014 67.91 69.43 67.56 69.43 1,403,321 +1.91(+2.83%)
Apr 15, 2014 68.04 68.71 66.79 67.51 1,861,502 -0.28(-0.41%)
Apr 14, 2014 67.36 68.48 67.32 67.79 2,276,623 +1.19(+1.79%)
Apr 11, 2014 67.27 68.27 66.48 66.60 1,757,632 -1.89(-2.75%)
Apr 10, 2014 71.22 71.43 68.49 68.49 1,203,629 -2.75(-3.87%)
Apr 09, 2014 70.05 71.25 69.48 71.24 1,151,587 +1.21(+1.72%)
Apr 08, 2014 70.00 70.41 69.60 70.03 1,259,722 +0.32(+0.46%)
Apr 07, 2014 71.11 71.40 69.20 69.71 1,350,427 -1.48(-2.07%)
Apr 04, 2014 71.98 72.88 71.12 71.19 1,194,952 -0.51(-0.71%)
Apr 03, 2014 72.03 72.53 71.46 71.70 802,682 -0.08(-0.11%)
Apr 02, 2014 72.99 74.48 71.48 71.78 1,003,952 -0.47(-0.64%)
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.