Moody's Corp (NY: MCO )

490.42 +5.75 (+1.19%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 85.35 85.53 84.43 85.05 1,257,757 +0.35(+0.41%)
Sep 29, 2014 83.29 84.82 83.15 84.70 861,326 +0.37(+0.44%)
Sep 26, 2014 83.13 84.58 82.45 84.33 771,151 +1.19(+1.43%)
Sep 25, 2014 84.83 84.85 83.14 83.14 1,031,969 -1.83(-2.15%)
Sep 24, 2014 84.03 85.14 83.84 84.97 620,429 +0.92(+1.09%)
Sep 23, 2014 84.51 85.04 84.05 84.05 864,969 -0.58(-0.68%)
Sep 22, 2014 85.23 85.42 84.44 84.62 801,742 -0.63(-0.74%)
Sep 19, 2014 86.19 86.43 85.06 85.25 1,467,210 -0.47(-0.55%)
Sep 18, 2014 86.41 86.41 85.44 85.72 1,477,601 -0.09(-0.10%)
Sep 17, 2014 86.09 86.18 85.21 85.81 1,556,199 -0.20(-0.23%)
Sep 16, 2014 85.14 86.52 84.85 86.01 945,173 +0.77(+0.91%)
Sep 15, 2014 85.50 85.55 84.58 85.24 930,057 -0.27(-0.32%)
Sep 12, 2014 86.27 86.27 85.20 85.51 968,531 -0.69(-0.80%)
Sep 11, 2014 85.82 86.41 85.77 86.20 882,860 +0.08(+0.09%)
Sep 10, 2014 85.58 86.36 85.24 86.12 711,809 +0.75(+0.88%)
Sep 09, 2014 85.50 85.99 84.88 85.37 814,408 -0.58(-0.67%)
Sep 08, 2014 85.60 86.15 85.26 85.95 801,487 +0.25(+0.29%)
Sep 05, 2014 84.58 85.82 83.82 85.69 947,539 +1.00(+1.18%)
Sep 04, 2014 84.13 85.17 83.80 84.70 808,384 +0.92(+1.10%)
Sep 03, 2014 84.58 84.69 83.47 83.78 845,311 -0.10(-0.12%)
Sep 02, 2014 84.59 85.04 83.81 83.88 869,525 -0.33(-0.40%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,694 +0.76(+0.91%)
Aug 28, 2014 83.34 83.79 82.88 83.45 499,569 -0.13(-0.16%)
Aug 27, 2014 83.43 83.71 83.00 83.59 520,288 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.53 759,663 +0.58(+0.69%)
Aug 25, 2014 83.17 83.41 82.73 82.95 827,392 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,606 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,086 +0.58(+0.71%)
Aug 20, 2014 82.45 82.98 82.10 82.71 514,487 +0.47(+0.57%)
Aug 19, 2014 82.26 82.81 81.95 82.24 709,246 +0.07(+0.09%)
Aug 18, 2014 82.35 82.73 82.13 82.17 1,036,783 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.74 81.97 1,657,217 -0.31(-0.37%)
Aug 14, 2014 81.83 82.40 81.61 82.27 813,345 +0.67(+0.82%)
Aug 13, 2014 80.75 81.83 80.43 81.60 853,506 +1.11(+1.38%)
Aug 12, 2014 79.90 80.70 79.82 80.49 992,696 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.85 80.13 1,098,613 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,475 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,526 -0.36(-0.46%)
Aug 06, 2014 77.67 78.77 77.61 78.35 639,724 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,591 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,767 +1.09(+1.39%)
Aug 01, 2014 77.90 79.08 77.87 78.05 2,079,853 -0.01(-0.01%)
Jul 31, 2014 80.26 80.44 77.96 78.06 1,338,046 -2.61(-3.24%)
Jul 30, 2014 81.47 81.47 80.23 80.67 1,231,627 -0.20(-0.24%)
Jul 29, 2014 82.03 82.03 80.70 80.87 1,121,418 -0.78(-0.96%)
Jul 28, 2014 82.25 82.34 81.41 81.65 1,009,171 -0.56(-0.68%)
Jul 25, 2014 84.61 85.23 81.25 82.20 1,666,303 -0.77(-0.93%)
Jul 24, 2014 82.32 83.03 81.48 82.97 984,730 +0.78(+0.95%)
Jul 23, 2014 81.79 82.33 81.50 82.19 613,780 +0.46(+0.56%)
Jul 22, 2014 81.26 81.83 81.04 81.74 602,911 +0.68(+0.84%)
Jul 21, 2014 80.59 81.24 80.11 81.05 458,125 -0.09(-0.11%)
Jul 18, 2014 80.09 81.25 80.04 81.14 515,298 +1.16(+1.45%)
Jul 17, 2014 80.63 81.13 79.90 79.99 580,176 -0.94(-1.16%)
Jul 16, 2014 81.20 81.39 80.50 80.93 550,741 +0.05(+0.07%)
Jul 15, 2014 80.39 81.00 80.23 80.87 721,079 +0.36(+0.45%)
Jul 14, 2014 80.66 80.92 80.39 80.52 651,625 +0.50(+0.63%)
Jul 11, 2014 79.50 80.21 79.24 80.01 593,637 +0.61(+0.77%)
Jul 10, 2014 78.59 79.54 78.52 79.40 640,568 -0.26(-0.33%)
Jul 09, 2014 79.47 79.81 78.87 79.66 587,502 -0.24(-0.30%)
Jul 08, 2014 80.02 80.19 79.42 79.91 779,257 -0.47(-0.58%)
Jul 07, 2014 80.69 80.70 79.83 80.37 695,550 -0.39(-0.49%)
Jul 03, 2014 80.32 80.77 80.77 80.77 544,243 +0.88(+1.10%)
Jul 02, 2014 80.54 80.92 79.68 79.89 1,300,946 -0.91(-1.12%)
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.