Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 100.27 100.88 100.01 100.19 1,804,472 +0.49(+0.49%)
Sep 29, 2016 101.34 102.20 99.43 99.70 1,594,181 -1.68(-1.66%)
Sep 28, 2016 101.87 101.93 100.15 101.38 1,121,409 -0.39(-0.38%)
Sep 27, 2016 100.52 101.81 100.29 101.77 1,139,800 +0.92(+0.92%)
Sep 26, 2016 100.67 101.62 100.67 100.84 947,961 -0.26(-0.26%)
Sep 23, 2016 101.58 101.78 101.02 101.10 833,158 -0.82(-0.81%)
Sep 22, 2016 102.23 102.27 101.66 101.93 685,886 +0.65(+0.64%)
Sep 21, 2016 100.81 101.41 99.89 101.28 1,031,655 +1.40(+1.40%)
Sep 20, 2016 101.12 101.50 99.63 99.88 1,161,340 -0.49(-0.49%)
Sep 19, 2016 100.28 101.64 99.98 100.37 616,620 +0.00(+0.00%)
Sep 16, 2016 100.01 100.57 99.06 100.37 1,211,251 -0.20(-0.20%)
Sep 15, 2016 98.99 100.81 98.80 100.58 1,003,293 +1.28(+1.29%)
Sep 14, 2016 99.30 100.03 98.98 99.30 608,561 +0.00(+0.00%)
Sep 13, 2016 99.18 99.85 98.54 99.30 975,891 -1.19(-1.19%)
Sep 12, 2016 97.77 100.67 97.53 100.49 1,147,342 +1.84(+1.87%)
Sep 09, 2016 101.04 101.35 98.65 98.65 992,786 -3.07(-3.02%)
Sep 08, 2016 101.87 102.39 101.34 101.72 719,316 -0.19(-0.19%)
Sep 07, 2016 101.48 102.55 101.40 101.92 1,532,965 +0.06(+0.05%)
Sep 06, 2016 101.21 102.09 101.04 101.86 971,628 +0.61(+0.60%)
Sep 02, 2016 100.98 101.25 101.25 101.25 590,962 +0.81(+0.81%)
Sep 01, 2016 100.58 100.84 99.33 100.44 721,910 -0.13(-0.13%)
Aug 31, 2016 100.09 100.83 99.41 100.57 1,002,181 +0.42(+0.42%)
Aug 30, 2016 99.37 100.58 99.13 100.15 818,404 +1.00(+1.01%)
Aug 29, 2016 98.41 99.40 98.41 99.15 553,418 +0.87(+0.89%)
Aug 26, 2016 98.09 98.87 97.51 98.28 560,954 +0.48(+0.49%)
Aug 25, 2016 97.35 98.10 97.05 97.80 743,449 +0.13(+0.13%)
Aug 24, 2016 97.60 98.22 97.44 97.67 641,100 -0.06(-0.07%)
Aug 23, 2016 97.21 98.34 97.21 97.74 625,969 +1.05(+1.08%)
Aug 22, 2016 96.49 96.97 96.03 96.69 448,259 -0.07(-0.08%)
Aug 19, 2016 95.94 96.98 95.87 96.76 530,111 +0.32(+0.34%)
Aug 18, 2016 96.20 96.47 95.99 96.44 419,684 +0.42(+0.43%)
Aug 17, 2016 96.00 96.22 95.52 96.02 564,845 +0.04(+0.04%)
Aug 16, 2016 96.35 96.42 95.95 95.99 507,378 -0.89(-0.91%)
Aug 15, 2016 95.81 97.24 95.79 96.87 687,057 +1.48(+1.56%)
Aug 12, 2016 95.79 96.25 94.84 95.39 1,338,044 -0.97(-1.00%)
Aug 11, 2016 96.08 96.81 96.02 96.36 656,923 +0.74(+0.77%)
Aug 10, 2016 96.35 96.53 95.38 95.62 593,901 -0.49(-0.51%)
Aug 09, 2016 96.33 96.84 95.94 96.11 475,528 -0.24(-0.25%)
Aug 08, 2016 96.59 96.95 96.19 96.35 500,530 -0.51(-0.52%)
Aug 05, 2016 96.36 96.93 96.26 96.85 1,073,110 +1.05(+1.10%)
Aug 04, 2016 96.54 96.84 95.60 95.80 902,397 -0.63(-0.65%)
Aug 03, 2016 96.13 96.51 95.70 96.43 741,840 +0.37(+0.38%)
Aug 02, 2016 96.81 97.08 95.41 96.06 1,208,460 -1.00(-1.03%)
Aug 01, 2016 97.86 98.18 96.70 97.06 1,005,995 -0.68(-0.70%)
Jul 29, 2016 97.80 98.26 97.11 97.74 841,531 -0.16(-0.16%)
Jul 28, 2016 96.30 98.26 96.30 97.90 757,984 +0.98(+1.01%)
Jul 27, 2016 97.97 98.26 96.82 96.92 1,208,826 -0.99(-1.01%)
Jul 26, 2016 97.45 98.23 96.61 97.91 1,474,671 +0.45(+0.46%)
Jul 25, 2016 97.13 97.65 96.92 97.45 988,269 +0.38(+0.39%)
Jul 22, 2016 95.86 97.27 93.77 97.08 1,456,869 +0.90(+0.94%)
Jul 21, 2016 95.81 96.27 95.62 96.17 1,090,387 +0.07(+0.08%)
Jul 20, 2016 95.89 96.29 95.07 96.10 837,599 +0.59(+0.62%)
Jul 19, 2016 95.37 95.88 94.96 95.51 762,088 -0.34(-0.36%)
Jul 18, 2016 95.33 96.00 94.95 95.85 593,246 +0.57(+0.60%)
Jul 15, 2016 95.31 95.80 94.84 95.28 861,143 +0.30(+0.32%)
Jul 14, 2016 94.74 95.69 94.27 94.97 1,464,231 +1.19(+1.27%)
Jul 13, 2016 92.20 93.90 92.00 93.78 1,468,130 +1.43(+1.55%)
Jul 12, 2016 90.54 92.71 90.33 92.36 1,047,645 +2.14(+2.37%)
Jul 11, 2016 89.54 90.59 89.47 90.22 844,808 +1.03(+1.16%)
Jul 08, 2016 88.02 89.48 86.88 89.18 1,092,640 +2.31(+2.65%)
Jul 07, 2016 86.05 87.53 86.05 86.88 1,048,727 +1.16(+1.36%)
Jul 06, 2016 85.05 85.88 83.88 85.72 1,410,839 +0.36(+0.42%)
Jul 05, 2016 86.14 86.31 84.70 85.36 1,027,150 -1.38(-1.59%)
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.