Moody's Corp (NY: MCO )

492.13 +7.46 (+1.54%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.57 89.63 88.70 89.30 908,920 +1.02(+1.15%)
Oct 30, 2014 87.51 88.70 86.89 88.28 814,535 +0.45(+0.51%)
Oct 29, 2014 88.01 88.19 87.27 87.83 870,384 -0.26(-0.30%)
Oct 28, 2014 87.56 88.43 87.15 88.10 1,025,249 +1.04(+1.20%)
Oct 27, 2014 86.94 87.24 87.24 87.05 1,561,638 -0.19(-0.22%)
Oct 24, 2014 85.58 87.33 85.02 87.24 1,722,977 +2.15(+2.53%)
Oct 23, 2014 85.71 85.76 84.62 85.09 1,384,157 +0.58(+0.68%)
Oct 22, 2014 85.24 85.76 84.42 84.51 1,019,371 -0.22(-0.27%)
Oct 21, 2014 83.42 84.94 83.07 84.74 1,321,139 +2.40(+2.92%)
Oct 20, 2014 82.09 82.57 81.82 82.34 1,119,928 -0.03(-0.03%)
Oct 17, 2014 82.01 83.14 81.56 82.36 1,617,430 +1.20(+1.47%)
Oct 16, 2014 80.71 81.85 80.29 81.17 1,587,627 -0.94(-1.14%)
Oct 15, 2014 81.52 82.60 79.42 82.10 2,081,064 -0.84(-1.01%)
Oct 14, 2014 82.47 83.75 82.27 82.94 845,966 +0.72(+0.88%)
Oct 13, 2014 82.84 84.07 82.16 82.22 1,213,997 -0.62(-0.75%)
Oct 10, 2014 85.20 85.79 82.79 82.84 2,578,294 -2.36(-2.77%)
Oct 09, 2014 86.71 86.75 84.82 85.20 1,989,902 -1.41(-1.63%)
Oct 08, 2014 83.55 86.84 83.24 86.61 1,888,525 +3.28(+3.93%)
Oct 07, 2014 84.55 84.59 83.33 83.33 1,183,652 -1.72(-2.02%)
Oct 06, 2014 85.17 85.49 84.46 85.05 978,901 +0.48(+0.56%)
Oct 03, 2014 83.60 85.07 83.59 84.58 1,178,721 +1.39(+1.68%)
Oct 02, 2014 83.27 83.64 82.80 83.18 1,417,119 -0.16(-0.19%)
Oct 01, 2014 85.30 85.49 83.17 83.34 2,004,987 -1.70(-2.00%)
Sep 30, 2014 85.35 85.53 84.42 85.04 1,257,793 +0.35(+0.41%)
Sep 29, 2014 83.29 84.82 83.15 84.69 861,351 +0.37(+0.44%)
Sep 26, 2014 83.13 84.58 82.45 84.32 771,173 +1.19(+1.43%)
Sep 25, 2014 84.83 84.85 83.14 83.14 1,031,999 -1.83(-2.15%)
Sep 24, 2014 84.03 85.13 83.84 84.96 620,447 +0.92(+1.09%)
Sep 23, 2014 84.50 85.04 84.05 84.05 864,993 -0.58(-0.68%)
Sep 22, 2014 85.22 85.42 84.44 84.62 801,765 -0.63(-0.74%)
Sep 19, 2014 86.19 86.43 85.05 85.25 1,467,252 -0.47(-0.55%)
Sep 18, 2014 86.40 86.40 85.44 85.72 1,477,644 -0.09(-0.10%)
Sep 17, 2014 86.09 86.18 85.21 85.81 1,556,244 -0.20(-0.23%)
Sep 16, 2014 85.13 86.52 84.85 86.01 945,200 +0.77(+0.91%)
Sep 15, 2014 85.49 85.55 84.58 85.23 930,083 -0.27(-0.32%)
Sep 12, 2014 86.27 86.27 85.20 85.50 968,559 -0.69(-0.80%)
Sep 11, 2014 85.82 86.41 85.77 86.20 882,886 +0.08(+0.09%)
Sep 10, 2014 85.58 86.36 85.24 86.12 711,830 +0.75(+0.88%)
Sep 09, 2014 85.49 85.99 84.88 85.37 814,431 -0.58(-0.67%)
Sep 08, 2014 85.60 86.15 85.26 85.94 801,510 +0.25(+0.29%)
Sep 05, 2014 84.58 85.82 83.82 85.69 947,567 +1.00(+1.18%)
Sep 04, 2014 84.13 85.17 83.80 84.69 808,407 +0.92(+1.10%)
Sep 03, 2014 84.58 84.68 83.47 83.78 845,335 -0.10(-0.12%)
Sep 02, 2014 84.59 85.04 83.81 83.87 869,550 -0.33(-0.40%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,716 +0.76(+0.91%)
Aug 28, 2014 83.33 83.78 82.88 83.45 499,584 -0.14(-0.16%)
Aug 27, 2014 83.42 83.70 83.00 83.59 520,303 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.52 759,685 +0.58(+0.69%)
Aug 25, 2014 83.16 83.41 82.73 82.95 827,415 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,625 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,106 +0.59(+0.71%)
Aug 20, 2014 82.44 82.97 82.10 82.70 514,501 +0.47(+0.57%)
Aug 19, 2014 82.25 82.81 81.94 82.24 709,266 +0.07(+0.09%)
Aug 18, 2014 82.34 82.73 82.13 82.16 1,036,813 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.73 81.97 1,657,265 -0.31(-0.37%)
Aug 14, 2014 81.82 82.40 81.61 82.27 813,368 +0.67(+0.82%)
Aug 13, 2014 80.75 81.82 80.42 81.60 853,531 +1.11(+1.38%)
Aug 12, 2014 79.89 80.70 79.81 80.49 992,724 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.84 80.13 1,098,645 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,506 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,559 -0.36(-0.46%)
Aug 06, 2014 77.67 78.76 77.61 78.35 639,742 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,612 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,786 +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.