Moody's Corp (NY: MCO )

395.35 +5.11 (+1.31%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 84.01 84.31 84.31 84.31 750,811 +0.76(+0.91%)
Aug 28, 2014 83.44 83.89 82.98 83.55 498,982 -0.14(-0.16%)
Aug 27, 2014 83.53 83.80 83.10 83.69 519,676 +0.06(+0.08%)
Aug 26, 2014 83.34 84.10 83.12 83.62 758,771 +0.58(+0.69%)
Aug 25, 2014 83.26 83.51 82.83 83.05 826,419 +0.25(+0.30%)
Aug 22, 2014 83.16 83.59 82.78 82.80 669,817 -0.59(-0.71%)
Aug 21, 2014 82.89 83.66 82.89 83.39 694,268 +0.59(+0.71%)
Aug 20, 2014 82.54 83.07 82.20 82.80 513,882 +0.47(+0.57%)
Aug 19, 2014 82.35 82.91 82.04 82.34 708,412 +0.07(+0.09%)
Aug 18, 2014 82.44 82.83 82.23 82.26 1,035,564 +0.20(+0.24%)
Aug 15, 2014 82.59 82.81 81.83 82.07 1,655,269 -0.31(-0.37%)
Aug 14, 2014 81.92 82.50 81.71 82.37 812,389 +0.67(+0.82%)
Aug 13, 2014 80.84 81.92 80.52 81.70 852,503 +1.11(+1.38%)
Aug 12, 2014 79.99 80.80 79.91 80.58 991,528 +0.36(+0.45%)
Aug 11, 2014 79.40 80.64 78.94 80.22 1,097,321 +1.27(+1.60%)
Aug 08, 2014 78.27 78.96 77.95 78.96 1,052,237 +0.87(+1.12%)
Aug 07, 2014 78.87 79.02 77.85 78.09 1,130,196 -0.36(-0.46%)
Aug 06, 2014 77.76 78.86 77.70 78.45 638,972 +0.42(+0.54%)
Aug 05, 2014 78.80 79.20 77.74 78.02 724,738 -1.20(-1.52%)
Aug 04, 2014 78.28 79.46 78.12 79.23 653,998 +1.09(+1.39%)
Aug 01, 2014 77.99 79.17 77.96 78.14 2,077,408 -0.01(-0.01%)
Jul 31, 2014 80.35 80.54 78.05 78.15 1,336,473 -2.61(-3.24%)
Jul 30, 2014 81.56 81.56 80.32 80.76 1,230,179 -0.20(-0.24%)
Jul 29, 2014 82.13 82.13 80.80 80.96 1,120,100 -0.78(-0.96%)
Jul 28, 2014 82.34 82.43 81.51 81.74 1,007,985 -0.56(-0.68%)
Jul 25, 2014 84.71 85.34 81.35 82.30 1,664,344 -0.77(-0.93%)
Jul 24, 2014 82.42 83.13 81.57 83.07 983,572 +0.78(+0.95%)
Jul 23, 2014 81.89 82.42 81.60 82.29 613,059 +0.46(+0.56%)
Jul 22, 2014 81.36 81.93 81.13 81.83 602,202 +0.68(+0.84%)
Jul 21, 2014 80.68 81.34 80.21 81.15 457,586 -0.09(-0.11%)
Jul 18, 2014 80.19 81.34 80.13 81.24 514,692 +1.16(+1.45%)
Jul 17, 2014 80.73 81.23 79.99 80.08 579,494 -0.94(-1.16%)
Jul 16, 2014 81.29 81.48 80.59 81.02 550,094 +0.05(+0.07%)
Jul 15, 2014 80.48 81.10 80.32 80.97 720,231 +0.36(+0.45%)
Jul 14, 2014 80.75 81.01 80.48 80.61 650,859 +0.50(+0.63%)
Jul 11, 2014 79.60 80.30 79.33 80.11 592,939 +0.61(+0.77%)
Jul 10, 2014 78.68 79.63 78.62 79.50 639,815 -0.26(-0.33%)
Jul 09, 2014 79.56 79.90 78.97 79.76 586,811 -0.24(-0.30%)
Jul 08, 2014 80.12 80.29 79.51 80.00 778,341 -0.47(-0.58%)
Jul 07, 2014 80.78 80.80 79.93 80.47 694,733 -0.40(-0.49%)
Jul 03, 2014 80.41 80.86 80.86 80.86 543,603 +0.88(+1.10%)
Jul 02, 2014 80.64 81.01 79.77 79.98 1,299,417 -0.91(-1.12%)
Jul 01, 2014 78.83 81.02 78.83 80.89 922,627 +2.15(+2.73%)
Jun 30, 2014 78.71 79.03 78.02 78.74 1,183,792 -0.22(-0.28%)
Jun 27, 2014 78.14 79.08 78.14 78.97 788,495 +0.83(+1.06%)
Jun 26, 2014 77.85 78.20 77.21 78.14 713,608 +0.22(+0.28%)
Jun 25, 2014 77.74 78.15 77.40 77.92 1,326,276 -0.17(-0.22%)
Jun 24, 2014 77.77 78.71 77.64 78.10 785,648 -0.04(-0.05%)
Jun 23, 2014 77.57 78.20 77.15 78.13 676,092 +0.48(+0.62%)
Jun 20, 2014 76.14 77.82 76.14 77.65 979,396 +0.66(+0.86%)
Jun 19, 2014 79.42 80.02 75.94 76.98 679,435 -0.71(-0.91%)
Jun 18, 2014 77.85 77.85 76.84 77.69 531,149 +0.59(+0.77%)
Jun 17, 2014 76.86 77.45 76.58 77.10 544,972 +0.28(+0.36%)
Jun 16, 2014 75.89 77.08 75.89 76.82 620,065 -0.22(-0.28%)
Jun 13, 2014 77.25 77.26 76.48 77.04 483,824 -0.06(-0.08%)
Jun 12, 2014 76.72 77.94 76.72 77.10 583,404 -0.70(-0.90%)
Jun 11, 2014 77.50 77.92 77.35 77.80 497,542 -0.28(-0.36%)
Jun 10, 2014 78.10 78.59 77.87 78.08 624,177 -0.07(-0.09%)
Jun 06, 2014 77.63 78.46 77.57 78.15 756,887 +0.61(+0.79%)
Jun 05, 2014 76.87 77.68 76.66 77.54 625,980 +0.72(+0.94%)
Jun 04, 2014 76.54 77.08 76.35 76.82 666,206 +0.31(+0.41%)
Jun 03, 2014 76.68 76.89 76.32 76.51 962,260 -0.57(-0.73%)
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.