Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.57 89.64 88.70 89.30 908,894 +1.02(+1.15%)
Oct 30, 2014 87.51 88.70 86.89 88.29 814,511 +0.45(+0.51%)
Oct 29, 2014 88.02 88.20 87.27 87.84 870,359 -0.26(-0.30%)
Oct 28, 2014 87.57 88.43 87.15 88.10 1,025,219 +1.04(+1.20%)
Oct 27, 2014 86.95 87.24 87.24 87.05 1,561,593 -0.19(-0.22%)
Oct 24, 2014 85.59 87.33 85.02 87.24 1,722,927 +2.15(+2.53%)
Oct 23, 2014 85.71 85.77 84.62 85.09 1,384,117 +0.58(+0.68%)
Oct 22, 2014 85.24 85.77 84.43 84.52 1,019,342 -0.22(-0.27%)
Oct 21, 2014 83.42 84.94 83.08 84.74 1,321,101 +2.40(+2.92%)
Oct 20, 2014 82.09 82.58 81.82 82.34 1,119,896 -0.03(-0.03%)
Oct 17, 2014 82.01 83.14 81.56 82.36 1,617,383 +1.20(+1.47%)
Oct 16, 2014 80.71 81.85 80.30 81.17 1,587,581 -0.94(-1.14%)
Oct 15, 2014 81.52 82.60 79.42 82.10 2,081,004 -0.84(-1.01%)
Oct 14, 2014 82.47 83.75 82.27 82.94 845,941 +0.72(+0.88%)
Oct 13, 2014 82.84 84.07 82.17 82.22 1,213,962 -0.62(-0.75%)
Oct 10, 2014 85.20 85.79 82.79 82.84 2,578,219 -2.36(-2.77%)
Oct 09, 2014 86.71 86.75 84.82 85.20 1,989,845 -1.41(-1.63%)
Oct 08, 2014 83.55 86.85 83.25 86.61 1,888,470 +3.28(+3.93%)
Oct 07, 2014 84.55 84.60 83.33 83.34 1,183,618 -1.72(-2.02%)
Oct 06, 2014 85.17 85.49 84.46 85.06 978,873 +0.48(+0.56%)
Oct 03, 2014 83.60 85.07 83.59 84.58 1,178,687 +1.39(+1.68%)
Oct 02, 2014 83.27 83.64 82.81 83.18 1,417,078 -0.16(-0.19%)
Oct 01, 2014 85.30 85.49 83.17 83.35 2,004,929 -1.70(-2.00%)
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%)
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.