Moody's Corp (NY: MCO )

489.98 +5.31 (+1.09%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 87.84 88.40 87.42 87.79 1,256,400 +0.06(+0.07%)
Feb 26, 2015 88.13 88.25 87.29 87.73 861,796 -0.62(-0.71%)
Feb 25, 2015 88.25 88.63 87.90 88.35 815,929 +0.34(+0.39%)
Feb 24, 2015 87.67 88.09 87.38 88.01 1,521,863 +0.37(+0.42%)
Feb 23, 2015 87.73 88.05 87.34 87.64 831,644 -0.34(-0.38%)
Feb 20, 2015 87.75 88.21 87.02 87.97 1,364,471 +0.04(+0.04%)
Feb 19, 2015 88.52 88.88 87.86 87.94 862,603 -1.02(-1.15%)
Feb 18, 2015 88.46 89.48 88.17 88.96 1,091,678 +0.44(+0.50%)
Feb 17, 2015 88.42 88.92 88.25 88.52 1,148,737 -0.13(-0.14%)
Feb 13, 2015 88.52 88.64 88.64 88.64 1,016,200 +0.01(+0.01%)
Feb 12, 2015 88.24 88.94 88.23 88.63 1,471,643 +0.82(+0.94%)
Feb 11, 2015 88.78 89.28 87.61 87.81 1,238,400 -1.40(-1.57%)
Feb 10, 2015 88.70 89.35 87.72 89.21 1,024,808 +0.87(+0.98%)
Feb 09, 2015 88.24 89.34 87.94 88.34 1,133,692 -0.14(-0.15%)
Feb 06, 2015 86.64 89.10 86.64 88.48 2,759,916 +4.30(+5.11%)
Feb 05, 2015 83.46 84.26 83.05 84.17 1,060,937 +0.95(+1.14%)
Feb 04, 2015 83.41 83.96 82.70 83.23 1,505,320 -0.42(-0.51%)
Feb 03, 2015 81.41 83.74 81.13 83.65 2,109,458 +3.04(+3.77%)
Feb 02, 2015 81.89 81.89 77.16 80.61 5,568,058 -1.81(-2.20%)
Jan 30, 2015 82.50 83.89 82.31 82.42 1,389,952 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,952 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,739 -2.65(-3.14%)
Jan 27, 2015 84.06 85.12 83.66 84.44 1,065,499 -0.60(-0.71%)
Jan 26, 2015 84.35 85.11 83.24 85.04 788,602 +0.41(+0.48%)
Jan 23, 2015 84.65 85.19 84.29 84.63 1,148,346 -0.52(-0.61%)
Jan 22, 2015 84.16 85.28 82.98 85.16 1,777,651 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.28 83.68 1,147,170 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.98 85.00 1,128,392 +0.05(+0.05%)
Jan 16, 2015 83.36 85.00 83.03 84.95 1,315,694 +1.32(+1.58%)
Jan 15, 2015 84.60 85.17 83.61 83.63 1,619,411 -0.97(-1.14%)
Jan 14, 2015 84.44 84.74 83.54 84.60 1,410,297 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.28 1,468,785 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,006,974 -0.73(-0.86%)
Jan 09, 2015 85.98 86.09 84.50 84.67 857,935 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,873 +0.83(+0.97%)
Jan 07, 2015 84.82 85.26 84.26 85.23 775,279 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,317 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,529 -1.70(-1.96%)
Jan 02, 2015 87.13 87.48 85.70 86.54 1,031,300 +0.07(+0.08%)
Dec 31, 2014 87.71 86.47 86.47 86.47 620,734 -0.82(-0.94%)
Dec 30, 2014 87.55 87.77 87.07 87.29 765,324 -0.76(-0.86%)
Dec 29, 2014 88.02 88.63 87.82 88.05 571,206 -0.35(-0.40%)
Dec 26, 2014 88.72 89.34 88.37 88.40 442,531 -0.31(-0.35%)
Dec 24, 2014 88.42 88.70 88.70 88.70 320,339 +0.26(+0.30%)
Dec 23, 2014 88.97 89.17 88.40 88.44 617,185 -0.34(-0.39%)
Dec 22, 2014 87.46 88.83 87.46 88.79 943,321 +1.22(+1.39%)
Dec 19, 2014 88.70 88.70 86.89 87.57 1,668,435 -0.65(-0.74%)
Dec 18, 2014 88.45 88.47 87.39 88.22 1,331,879 +0.97(+1.12%)
Dec 17, 2014 84.68 87.24 84.02 87.24 2,086,783 +3.87(+4.64%)
Dec 16, 2014 84.41 85.10 83.32 83.37 1,283,865 -1.27(-1.50%)
Dec 15, 2014 85.24 85.74 83.76 84.64 1,711,534 +0.29(+0.34%)
Dec 12, 2014 86.07 86.51 84.35 84.35 1,149,328 -2.44(-2.81%)
Dec 11, 2014 86.94 87.61 86.62 86.79 1,668,136 +0.60(+0.70%)
Dec 10, 2014 86.68 87.17 85.82 86.19 2,343,399 -0.50(-0.57%)
Dec 09, 2014 87.00 87.99 86.02 86.68 2,050,933 -1.31(-1.49%)
Dec 08, 2014 89.02 89.57 87.09 87.99 2,258,839 -0.98(-1.11%)
Dec 05, 2014 89.24 89.86 88.84 88.98 1,183,045 -0.34(-0.38%)
Dec 04, 2014 90.06 90.54 89.14 89.32 1,473,288 -1.08(-1.20%)
Dec 03, 2014 90.50 91.17 90.20 90.40 1,212,026 -0.32(-0.36%)
Dec 02, 2014 90.19 91.08 89.53 90.73 1,760,146 +0.78(+0.86%)
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.