Moody's Corp (NY: MCO )

491.16 +6.49 (+1.34%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 65.67 67.00 65.31 66.45 843,412 -0.53(-0.78%)
Jan 30, 2014 65.81 67.16 65.81 66.97 719,869 +1.68(+2.57%)
Jan 29, 2014 65.77 66.54 64.97 65.30 946,946 -1.26(-1.89%)
Jan 28, 2014 65.62 66.99 65.62 66.55 869,681 +0.92(+1.40%)
Jan 27, 2014 65.00 66.07 64.73 65.64 1,013,824 +0.62(+0.96%)
Jan 24, 2014 66.16 67.27 65.01 65.01 1,241,589 -2.23(-3.31%)
Jan 23, 2014 67.68 67.87 67.17 67.24 827,073 -1.00(-1.46%)
Jan 22, 2014 68.02 68.58 67.72 68.24 698,833 +0.33(+0.49%)
Jan 21, 2014 68.14 68.60 67.49 67.91 611,063 +0.42(+0.62%)
Jan 17, 2014 67.29 67.49 67.49 67.49 897,569 -0.31(-0.46%)
Jan 16, 2014 68.07 68.34 67.24 67.80 734,565 -0.32(-0.47%)
Jan 15, 2014 67.74 68.37 67.62 68.12 982,703 +0.38(+0.57%)
Jan 14, 2014 67.27 68.15 67.07 67.74 996,687 +0.85(+1.27%)
Jan 13, 2014 68.28 68.48 66.69 66.89 759,480 -1.49(-2.18%)
Jan 10, 2014 68.28 68.94 68.15 68.38 1,033,441 +0.17(+0.25%)
Jan 09, 2014 68.12 68.25 67.25 68.21 1,074,806 +0.25(+0.37%)
Jan 08, 2014 69.41 69.53 67.46 67.96 2,106,834 -1.43(-2.07%)
Jan 07, 2014 69.39 69.68 69.04 69.40 908,239 +0.05(+0.08%)
Jan 06, 2014 69.60 70.15 68.99 69.34 922,301 +0.00(+0.00%)
Jan 03, 2014 68.80 69.56 68.40 69.34 1,016,282 +0.45(+0.66%)
Jan 02, 2014 69.37 69.46 68.09 68.89 1,066,160 -1.02(-1.47%)
Dec 31, 2013 69.74 69.91 69.91 69.91 701,264 +0.19(+0.27%)
Dec 30, 2013 68.98 69.90 68.75 69.73 736,082 +0.73(+1.06%)
Dec 27, 2013 69.29 69.41 68.88 69.00 381,772 -0.21(-0.31%)
Dec 26, 2013 68.97 69.33 68.35 69.21 361,348 +0.23(+0.34%)
Dec 24, 2013 68.71 69.11 68.41 68.98 248,741 +0.16(+0.23%)
Dec 23, 2013 69.05 69.16 68.24 68.82 821,896 -0.05(-0.08%)
Dec 20, 2013 66.64 68.93 66.47 68.87 2,765,361 +2.76(+4.18%)
Dec 19, 2013 66.59 66.98 65.96 66.11 807,014 -0.82(-1.22%)
Dec 18, 2013 65.99 66.98 65.04 66.93 1,295,200 +1.33(+2.02%)
Dec 17, 2013 66.25 66.26 65.57 65.60 912,193 -0.26(-0.39%)
Dec 16, 2013 65.24 66.27 64.67 65.86 1,227,956 +1.86(+2.91%)
Dec 13, 2013 64.42 64.92 63.97 64.00 816,960 +0.11(+0.17%)
Dec 12, 2013 64.38 64.98 63.83 63.89 909,741 -0.51(-0.79%)
Dec 11, 2013 65.33 65.43 64.29 64.40 807,960 -0.72(-1.11%)
Dec 10, 2013 65.24 65.80 64.96 65.12 665,000 -0.29(-0.45%)
Dec 09, 2013 65.94 66.20 65.10 65.41 799,123 -0.45(-0.68%)
Dec 06, 2013 65.41 65.94 64.65 65.86 598,130 +1.36(+2.11%)
Dec 05, 2013 64.77 65.45 64.42 64.50 1,174,399 -0.74(-1.13%)
Dec 04, 2013 65.33 65.82 64.11 65.24 898,046 -0.51(-0.77%)
Dec 03, 2013 66.22 66.82 65.39 65.74 688,280 -0.84(-1.26%)
Dec 02, 2013 66.30 67.27 66.14 66.58 620,030 +0.09(+0.13%)
Nov 29, 2013 66.30 67.10 65.91 66.49 652,085 +0.36(+0.54%)
Nov 27, 2013 66.23 66.73 65.82 66.14 517,056 -0.01(-0.01%)
Nov 26, 2013 66.39 66.95 65.49 66.14 823,515 -0.22(-0.34%)
Nov 25, 2013 67.29 67.62 66.13 66.37 837,702 -0.88(-1.31%)
Nov 22, 2013 66.31 67.29 66.18 67.25 1,370,233 +1.04(+1.57%)
Nov 21, 2013 66.14 66.77 66.06 66.21 1,078,390 +0.04(+0.07%)
Nov 20, 2013 66.55 66.81 65.82 66.16 583,351 -0.25(-0.38%)
Nov 19, 2013 66.13 66.93 65.98 66.41 1,205,800 +0.28(+0.42%)
Nov 18, 2013 66.76 67.11 65.98 66.14 900,852 -0.51(-0.76%)
Nov 15, 2013 65.96 66.66 65.74 66.64 990,707 +0.99(+1.50%)
Nov 14, 2013 62.14 65.75 62.14 65.66 563,403 +0.54(+0.83%)
Nov 13, 2013 64.41 65.19 64.03 65.12 792,278 +0.44(+0.69%)
Nov 12, 2013 65.05 65.05 64.15 64.67 956,604 -0.55(-0.84%)
Nov 11, 2013 64.82 65.47 64.65 65.22 715,341 +0.34(+0.52%)
Nov 08, 2013 63.26 64.92 63.25 64.89 886,847 +1.50(+2.37%)
Nov 07, 2013 64.19 64.62 63.21 63.38 953,316 -0.80(-1.25%)
Nov 06, 2013 64.38 64.71 63.94 64.18 606,109 +0.15(+0.24%)
Nov 05, 2013 64.12 64.56 63.67 64.03 840,678 -0.28(-0.43%)
Nov 04, 2013 63.53 64.43 63.37 64.31 802,574 +1.09(+1.73%)
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.