Moody's Corp (NY: MCO )

491.46 +6.79 (+1.40%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 99.04 99.38 97.73 98.20 1,428,395 -0.66(-0.67%)
May 28, 2015 98.65 99.26 98.27 98.86 583,534 -0.35(-0.36%)
May 27, 2015 98.96 99.48 98.34 99.22 741,459 +0.58(+0.59%)
May 26, 2015 99.99 99.99 98.43 98.64 1,177,716 -1.39(-1.39%)
May 22, 2015 99.85 100.03 100.03 100.03 881,523 +0.20(+0.20%)
May 21, 2015 99.87 100.14 98.87 99.83 821,556 -0.34(-0.34%)
May 20, 2015 99.67 100.30 99.43 100.17 913,133 +0.15(+0.15%)
May 19, 2015 99.64 100.39 99.59 100.02 791,170 +0.59(+0.59%)
May 18, 2015 99.47 100.13 99.32 99.43 743,483 -0.17(-0.17%)
May 15, 2015 98.76 99.66 98.48 99.60 1,323,998 +1.13(+1.15%)
May 14, 2015 97.54 98.63 97.06 98.47 1,008,278 +1.39(+1.43%)
May 13, 2015 96.60 97.56 96.60 97.08 1,380,848 +0.64(+0.67%)
May 12, 2015 95.96 96.68 95.01 96.44 1,340,207 -0.19(-0.20%)
May 11, 2015 97.49 97.88 96.57 96.63 994,273 -1.07(-1.09%)
May 08, 2015 97.78 98.25 97.33 97.70 1,062,239 +0.79(+0.81%)
May 07, 2015 96.41 97.00 95.96 96.91 1,106,762 +0.34(+0.36%)
May 06, 2015 98.13 98.96 96.30 96.57 1,189,426 -1.46(-1.49%)
May 05, 2015 98.11 98.50 97.73 98.02 1,126,974 -0.14(-0.15%)
May 04, 2015 97.55 98.46 97.02 98.17 1,341,997 +1.07(+1.10%)
May 01, 2015 99.62 99.62 96.80 97.10 1,578,862 -0.27(-0.28%)
Apr 30, 2015 97.17 97.66 96.50 97.37 1,626,612 +0.06(+0.07%)
Apr 29, 2015 97.20 97.73 96.72 97.31 900,542 -0.23(-0.23%)
Apr 28, 2015 97.03 97.69 95.98 97.54 977,357 +0.33(+0.34%)
Apr 27, 2015 97.39 97.96 96.70 97.21 672,897 -0.14(-0.15%)
Apr 24, 2015 97.47 97.73 96.99 97.35 470,415 -0.24(-0.24%)
Apr 23, 2015 96.70 97.80 96.29 97.59 567,110 +0.48(+0.49%)
Apr 22, 2015 95.95 97.30 95.68 97.11 759,715 +1.12(+1.17%)
Apr 21, 2015 96.05 96.70 95.71 95.99 572,566 +0.11(+0.11%)
Apr 20, 2015 94.94 96.00 94.74 95.88 702,044 +1.33(+1.41%)
Apr 17, 2015 94.44 94.84 93.63 94.55 835,560 -0.74(-0.78%)
Apr 16, 2015 95.69 95.97 95.04 95.29 687,597 -0.43(-0.44%)
Apr 15, 2015 94.94 96.13 94.75 95.71 1,124,095 +0.71(+0.74%)
Apr 14, 2015 95.46 95.53 94.31 95.01 516,754 -0.46(-0.48%)
Apr 13, 2015 95.71 96.15 95.37 95.47 647,050 -0.28(-0.29%)
Apr 10, 2015 95.80 95.99 94.82 95.75 521,228 -0.11(-0.11%)
Apr 09, 2015 95.14 96.10 94.63 95.86 538,484 +0.48(+0.50%)
Apr 08, 2015 95.03 95.85 94.66 95.38 647,860 +0.67(+0.71%)
Apr 07, 2015 95.23 95.52 94.71 94.71 502,341 -0.30(-0.31%)
Apr 06, 2015 93.89 95.52 93.66 95.01 667,051 +0.19(+0.20%)
Apr 02, 2015 94.32 94.82 94.82 94.82 876,196 +0.24(+0.26%)
Apr 01, 2015 93.20 94.77 92.77 94.57 1,067,947 +0.57(+0.61%)
Mar 31, 2015 93.89 94.56 93.22 94.00 1,505,546 -0.29(-0.31%)
Mar 30, 2015 93.60 94.51 93.12 94.29 858,288 +1.48(+1.59%)
Mar 27, 2015 92.19 93.11 92.13 92.82 947,176 +0.36(+0.39%)
Mar 26, 2015 92.10 92.74 91.61 92.45 1,189,317 +0.35(+0.38%)
Mar 25, 2015 93.43 93.44 92.10 92.10 1,028,079 -1.44(-1.54%)
Mar 24, 2015 93.45 94.15 93.37 93.54 927,940 -0.21(-0.22%)
Mar 23, 2015 94.23 94.71 93.74 93.75 1,056,646 -0.67(-0.71%)
Mar 20, 2015 92.83 94.57 92.83 94.42 2,217,736 +1.62(+1.75%)
Mar 19, 2015 93.09 93.63 92.33 92.80 1,345,794 -0.36(-0.39%)
Mar 18, 2015 91.11 93.37 90.49 93.16 2,068,364 +1.97(+2.17%)
Mar 17, 2015 88.82 91.29 88.82 91.19 1,851,728 +2.68(+3.03%)
Mar 16, 2015 88.24 88.92 88.00 88.51 1,315,218 +0.55(+0.63%)
Mar 13, 2015 89.01 89.36 87.61 87.95 1,389,388 -1.07(-1.20%)
Mar 12, 2015 87.17 89.05 87.11 89.02 1,185,636 +2.08(+2.40%)
Mar 11, 2015 86.31 87.31 86.01 86.94 985,600 +0.71(+0.82%)
Mar 10, 2015 86.51 87.16 86.07 86.23 1,594,791 -1.10(-1.25%)
Mar 09, 2015 85.53 87.49 85.35 87.33 1,238,969 +1.69(+1.98%)
Mar 06, 2015 86.78 87.17 85.45 85.64 940,321 -1.41(-1.62%)
Mar 05, 2015 86.07 87.23 86.03 87.05 1,205,737 +0.95(+1.10%)
Mar 04, 2015 86.53 86.95 86.05 86.10 1,562,801 -0.97(-1.11%)
Mar 03, 2015 87.09 87.39 85.86 87.07 1,252,448 -0.57(-0.65%)
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.