Moody's Corp (NY: MCO )

392.51 +2.27 (+0.58%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.34 76.90 76.15 76.84 1,613,730 +0.40(+0.53%)
May 29, 2014 77.25 77.28 76.33 76.43 1,826,507 -0.78(-1.01%)
May 28, 2014 77.26 77.68 76.91 77.21 2,413,558 +0.25(+0.33%)
May 27, 2014 74.29 77.14 74.29 76.96 2,416,168 +2.86(+3.85%)
May 23, 2014 73.50 74.11 74.11 74.11 1,213,340 +0.62(+0.84%)
May 22, 2014 73.21 73.59 73.19 73.49 830,895 +0.27(+0.37%)
May 21, 2014 72.90 73.50 72.84 73.22 1,067,913 +0.71(+0.98%)
May 20, 2014 73.12 73.37 72.18 72.51 864,355 -0.67(-0.92%)
May 19, 2014 73.02 73.61 72.87 73.18 1,348,947 +0.09(+0.12%)
May 16, 2014 72.71 73.31 72.48 73.09 1,621,542 +0.52(+0.72%)
May 15, 2014 73.95 74.06 72.09 72.57 2,291,474 -1.80(-2.42%)
May 14, 2014 74.34 74.84 73.79 74.37 1,111,059 -0.14(-0.19%)
May 13, 2014 74.95 75.14 74.42 74.51 649,837 -0.55(-0.74%)
May 12, 2014 74.48 75.11 74.37 75.07 1,093,461 +0.95(+1.28%)
May 09, 2014 73.22 74.17 73.01 74.12 848,038 +0.88(+1.20%)
May 08, 2014 73.41 74.53 73.02 73.24 1,260,559 -0.14(-0.20%)
May 07, 2014 72.96 73.46 72.12 73.39 1,434,349 +0.59(+0.81%)
May 06, 2014 71.25 73.66 71.00 72.79 2,070,992 +1.41(+1.98%)
May 05, 2014 69.71 71.80 69.28 71.38 1,381,921 +1.04(+1.48%)
May 02, 2014 70.27 70.83 69.86 70.34 515,801 +0.29(+0.41%)
May 01, 2014 70.10 70.46 69.41 70.06 1,072,751 -0.21(-0.31%)
Apr 30, 2014 69.34 70.58 69.34 70.27 1,315,058 +0.09(+0.13%)
Apr 29, 2014 70.38 70.99 70.06 70.18 960,444 +0.04(+0.06%)
Apr 28, 2014 70.97 71.25 69.55 70.14 1,854,664 -0.70(-0.99%)
Apr 25, 2014 71.52 72.93 70.60 70.83 2,566,177 -0.47(-0.65%)
Apr 24, 2014 72.96 73.11 71.00 71.30 1,114,349 -0.21(-0.29%)
Apr 23, 2014 71.38 72.37 71.23 71.51 1,085,006 +0.18(+0.25%)
Apr 22, 2014 70.55 71.68 70.39 71.33 1,030,029 +0.74(+1.05%)
Apr 21, 2014 70.30 70.94 70.22 70.58 537,972 +0.00(+0.00%)
Apr 17, 2014 69.52 70.58 70.58 70.58 1,054,558 +1.07(+1.55%)
Apr 16, 2014 67.99 69.52 67.64 69.51 1,401,631 +1.92(+2.83%)
Apr 15, 2014 68.12 68.80 66.87 67.59 1,859,260 -0.28(-0.41%)
Apr 14, 2014 67.44 68.56 67.40 67.87 2,273,881 +1.19(+1.79%)
Apr 11, 2014 67.35 68.35 66.56 66.68 1,755,516 -1.89(-2.75%)
Apr 10, 2014 71.31 71.52 68.57 68.57 1,202,180 -2.76(-3.87%)
Apr 09, 2014 70.14 71.34 69.56 71.33 1,150,201 +1.21(+1.72%)
Apr 08, 2014 70.08 70.49 69.69 70.12 1,258,205 +0.32(+0.46%)
Apr 07, 2014 71.19 71.49 69.29 69.80 1,348,800 -1.48(-2.07%)
Apr 04, 2014 72.07 72.97 71.20 71.27 1,193,513 -0.51(-0.71%)
Apr 03, 2014 72.11 72.62 71.54 71.78 801,715 -0.08(-0.11%)
Apr 02, 2014 73.08 74.57 71.57 71.86 1,002,743 -0.47(-0.64%)
Apr 01, 2014 71.29 72.38 71.09 72.33 949,511 +1.32(+1.87%)
Mar 31, 2014 70.07 71.14 70.02 71.00 960,154 +1.57(+2.26%)
Mar 28, 2014 69.92 70.29 69.03 69.44 991,862 -0.17(-0.24%)
Mar 27, 2014 69.98 70.44 69.27 69.61 1,415,479 -0.82(-1.17%)
Mar 26, 2014 71.83 72.20 70.42 70.43 861,848 -0.95(-1.33%)
Mar 25, 2014 72.20 72.34 71.19 71.38 780,089 -0.49(-0.68%)
Mar 24, 2014 72.89 73.15 71.71 71.87 1,342,161 -0.72(-0.99%)
Mar 21, 2014 72.86 74.08 72.58 72.59 1,694,985 +0.14(+0.20%)
Mar 20, 2014 72.46 72.94 70.93 72.45 1,240,794 -0.67(-0.92%)
Mar 19, 2014 71.64 73.93 71.64 73.12 1,355,686 -0.24(-0.33%)
Mar 18, 2014 73.10 73.90 72.67 73.36 1,046,264 +0.24(+0.33%)
Mar 17, 2014 72.98 73.89 72.83 73.12 1,229,850 +0.89(+1.23%)
Mar 14, 2014 71.00 72.42 70.73 72.23 1,766,962 +1.10(+1.55%)
Mar 13, 2014 74.73 74.82 70.88 71.13 2,598,732 -3.69(-4.93%)
Mar 12, 2014 74.14 74.85 73.39 74.82 1,405,890 +0.36(+0.48%)
Mar 11, 2014 74.50 74.75 74.04 74.46 1,019,347 +0.13(+0.18%)
Mar 10, 2014 73.95 74.39 73.50 74.33 657,831 +0.22(+0.30%)
Mar 07, 2014 74.17 74.53 73.39 74.10 1,143,954 -0.06(-0.08%)
Mar 06, 2014 73.51 74.25 73.46 74.16 938,910 +0.75(+1.02%)
Mar 05, 2014 72.48 73.74 72.11 73.41 1,525,498 +0.78(+1.07%)
Mar 04, 2014 71.02 72.72 71.00 72.63 1,698,058 +2.22(+3.15%)
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.