Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 94.01 94.68 93.33 94.11 1,503,776 -0.29(-0.31%)
Mar 30, 2015 93.71 94.62 93.23 94.40 857,279 +1.48(+1.59%)
Mar 27, 2015 92.30 93.22 92.24 92.93 946,063 +0.36(+0.39%)
Mar 26, 2015 92.21 92.84 91.72 92.56 1,187,919 +0.35(+0.38%)
Mar 25, 2015 93.54 93.55 92.21 92.21 1,026,870 -1.44(-1.54%)
Mar 24, 2015 93.56 94.26 93.48 93.65 926,849 -0.21(-0.22%)
Mar 23, 2015 94.34 94.82 93.85 93.86 1,055,404 -0.67(-0.71%)
Mar 20, 2015 92.94 94.69 92.94 94.53 2,215,129 +1.62(+1.75%)
Mar 19, 2015 93.20 93.74 92.44 92.91 1,344,212 -0.36(-0.39%)
Mar 18, 2015 91.21 93.48 90.60 93.27 2,065,933 +1.98(+2.17%)
Mar 17, 2015 88.93 91.39 88.93 91.29 1,849,551 +2.68(+3.03%)
Mar 16, 2015 88.35 89.03 88.10 88.61 1,313,672 +0.55(+0.63%)
Mar 13, 2015 89.12 89.46 87.71 88.06 1,387,754 -1.07(-1.20%)
Mar 12, 2015 87.28 89.15 87.21 89.13 1,184,243 +2.09(+2.40%)
Mar 11, 2015 86.41 87.41 86.11 87.04 984,441 +0.71(+0.82%)
Mar 10, 2015 86.62 87.26 86.18 86.33 1,592,916 -1.10(-1.25%)
Mar 09, 2015 85.63 87.59 85.45 87.43 1,237,512 +1.70(+1.98%)
Mar 06, 2015 86.88 87.27 85.55 85.74 939,216 -1.41(-1.62%)
Mar 05, 2015 86.17 87.33 86.14 87.15 1,204,320 +0.95(+1.10%)
Mar 04, 2015 86.63 87.05 86.15 86.20 1,560,963 -0.97(-1.11%)
Mar 03, 2015 87.20 87.50 85.96 87.17 1,250,976 -0.57(-0.65%)
Mar 02, 2015 87.78 87.93 87.45 87.74 1,303,596 -0.15(-0.18%)
Feb 27, 2015 87.95 88.50 87.52 87.89 1,254,923 +0.06(+0.07%)
Feb 26, 2015 88.23 88.36 87.40 87.83 860,783 -0.63(-0.71%)
Feb 25, 2015 88.36 88.74 88.00 88.46 814,970 +0.34(+0.39%)
Feb 24, 2015 87.78 88.19 87.49 88.11 1,520,074 +0.37(+0.42%)
Feb 23, 2015 87.83 88.16 87.44 87.74 830,666 -0.34(-0.38%)
Feb 20, 2015 87.85 88.31 87.12 88.08 1,362,867 +0.04(+0.04%)
Feb 19, 2015 88.62 88.98 87.97 88.04 861,589 -1.02(-1.15%)
Feb 18, 2015 88.56 89.58 88.27 89.06 1,090,395 +0.44(+0.50%)
Feb 17, 2015 88.52 89.03 88.36 88.62 1,147,387 -0.13(-0.14%)
Feb 13, 2015 88.63 88.75 88.75 88.75 1,015,005 +0.01(+0.01%)
Feb 12, 2015 88.35 89.04 88.33 88.74 1,469,913 +0.82(+0.94%)
Feb 11, 2015 88.88 89.39 87.72 87.91 1,236,944 -1.40(-1.57%)
Feb 10, 2015 88.81 89.46 87.82 89.32 1,023,604 +0.87(+0.98%)
Feb 09, 2015 88.34 89.44 88.04 88.45 1,132,359 -0.14(-0.15%)
Feb 06, 2015 86.74 89.21 86.74 88.58 2,756,672 +4.31(+5.11%)
Feb 05, 2015 83.56 84.35 83.14 84.27 1,059,689 +0.95(+1.14%)
Feb 04, 2015 83.51 84.06 82.80 83.32 1,503,551 -0.42(-0.51%)
Feb 03, 2015 81.51 83.84 81.23 83.75 2,106,978 +3.05(+3.77%)
Feb 02, 2015 81.99 81.99 77.25 80.70 5,561,513 -1.82(-2.20%)
Jan 30, 2015 82.60 83.99 82.40 82.52 1,388,318 -0.92(-1.10%)
Jan 29, 2015 81.78 83.66 81.62 83.44 1,320,398 +1.56(+1.91%)
Jan 28, 2015 85.15 85.30 81.79 81.88 1,724,709 -2.66(-3.14%)
Jan 27, 2015 84.16 85.22 83.76 84.54 1,064,246 -0.61(-0.71%)
Jan 26, 2015 84.44 85.21 83.33 85.14 787,675 +0.41(+0.48%)
Jan 23, 2015 84.75 85.29 84.39 84.73 1,146,996 -0.52(-0.61%)
Jan 22, 2015 84.26 85.38 83.08 85.26 1,775,561 +1.48(+1.77%)
Jan 21, 2015 84.64 84.94 83.37 83.78 1,145,822 -1.32(-1.55%)
Jan 20, 2015 85.59 86.08 84.07 85.10 1,127,065 +0.05(+0.05%)
Jan 16, 2015 83.46 85.10 83.13 85.05 1,314,147 +1.32(+1.58%)
Jan 15, 2015 84.70 85.27 83.71 83.73 1,617,508 -0.97(-1.14%)
Jan 14, 2015 84.54 84.84 83.64 84.70 1,408,640 -0.68(-0.79%)
Jan 13, 2015 84.70 86.43 84.54 85.38 1,467,059 +1.34(+1.59%)
Jan 12, 2015 85.06 85.39 83.84 84.04 1,005,790 -0.73(-0.86%)
Jan 09, 2015 86.08 86.19 84.60 84.77 856,926 -1.39(-1.61%)
Jan 08, 2015 85.76 86.70 85.76 86.16 1,314,326 +0.83(+0.97%)
Jan 07, 2015 84.92 85.36 84.36 85.33 774,368 +1.28(+1.53%)
Jan 06, 2015 85.30 85.62 83.50 84.05 1,063,066 -0.89(-1.05%)
Jan 05, 2015 85.88 86.50 84.60 84.94 1,027,320 -1.70(-1.96%)
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.