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 (%)
Apr 30, 2015 97.28 97.77 96.61 97.48 1,624,747 +0.06(+0.07%)
Apr 29, 2015 97.31 97.85 96.83 97.42 899,509 -0.23(-0.23%)
Apr 28, 2015 97.14 97.80 96.09 97.65 976,236 +0.33(+0.34%)
Apr 27, 2015 97.50 98.07 96.81 97.32 672,126 -0.15(-0.15%)
Apr 24, 2015 97.58 97.85 97.10 97.47 469,875 -0.24(-0.24%)
Apr 23, 2015 96.81 97.91 96.41 97.70 566,460 +0.48(+0.49%)
Apr 22, 2015 96.06 97.41 95.79 97.22 758,844 +1.12(+1.17%)
Apr 21, 2015 96.16 96.81 95.82 96.10 571,909 +0.11(+0.11%)
Apr 20, 2015 95.05 96.11 94.85 95.99 701,239 +1.33(+1.41%)
Apr 17, 2015 94.55 94.95 93.74 94.66 834,602 -0.74(-0.78%)
Apr 16, 2015 95.80 96.08 95.14 95.40 686,808 -0.43(-0.44%)
Apr 15, 2015 95.05 96.24 94.85 95.82 1,122,806 +0.71(+0.74%)
Apr 14, 2015 95.57 95.64 94.42 95.12 516,162 -0.46(-0.48%)
Apr 13, 2015 95.82 96.26 95.48 95.58 646,308 -0.28(-0.29%)
Apr 10, 2015 95.91 96.10 94.93 95.86 520,630 -0.11(-0.11%)
Apr 09, 2015 95.25 96.21 94.74 95.97 537,867 +0.48(+0.50%)
Apr 08, 2015 95.14 95.96 94.77 95.49 647,117 +0.67(+0.71%)
Apr 07, 2015 95.34 95.63 94.82 94.82 501,765 -0.30(-0.31%)
Apr 06, 2015 93.99 95.63 93.77 95.12 666,286 +0.19(+0.20%)
Apr 02, 2015 94.43 94.93 94.93 94.93 875,191 +0.24(+0.26%)
Apr 01, 2015 93.30 94.88 92.88 94.68 1,066,722 +0.57(+0.61%)
Mar 31, 2015 94.00 94.67 93.32 94.11 1,503,819 -0.29(-0.31%)
Mar 30, 2015 93.71 94.62 93.23 94.40 857,304 +1.48(+1.59%)
Mar 27, 2015 92.30 93.21 92.23 92.92 946,090 +0.36(+0.39%)
Mar 26, 2015 92.21 92.84 91.71 92.56 1,187,953 +0.35(+0.38%)
Mar 25, 2015 93.54 93.55 92.21 92.21 1,026,900 -1.44(-1.54%)
Mar 24, 2015 93.56 94.26 93.48 93.65 926,875 -0.21(-0.22%)
Mar 23, 2015 94.34 94.82 93.85 93.86 1,055,434 -0.67(-0.71%)
Mar 20, 2015 92.93 94.68 92.93 94.53 2,215,193 +1.62(+1.75%)
Mar 19, 2015 93.20 93.74 92.43 92.91 1,344,251 -0.36(-0.39%)
Mar 18, 2015 91.21 93.48 90.59 93.27 2,065,992 +1.98(+2.17%)
Mar 17, 2015 88.93 91.39 88.93 91.29 1,849,604 +2.68(+3.03%)
Mar 16, 2015 88.34 89.02 88.10 88.61 1,313,710 +0.55(+0.63%)
Mar 13, 2015 89.12 89.46 87.71 88.05 1,387,794 -1.07(-1.20%)
Mar 12, 2015 87.28 89.15 87.21 89.12 1,184,277 +2.09(+2.40%)
Mar 11, 2015 86.40 87.41 86.11 87.04 984,469 +0.71(+0.82%)
Mar 10, 2015 86.61 87.26 86.17 86.33 1,592,962 -1.10(-1.25%)
Mar 09, 2015 85.62 87.59 85.45 87.43 1,237,548 +1.70(+1.98%)
Mar 06, 2015 86.88 87.27 85.54 85.73 939,243 -1.41(-1.62%)
Mar 05, 2015 86.17 87.33 86.13 87.15 1,204,355 +0.95(+1.10%)
Mar 04, 2015 86.63 87.05 86.15 86.20 1,561,008 -0.97(-1.11%)
Mar 03, 2015 87.19 87.49 85.96 87.17 1,251,012 -0.57(-0.65%)
Mar 02, 2015 87.77 87.93 87.45 87.74 1,303,634 -0.15(-0.18%)
Feb 27, 2015 87.95 88.50 87.52 87.89 1,254,959 +0.06(+0.07%)
Feb 26, 2015 88.23 88.35 87.39 87.83 860,808 -0.63(-0.71%)
Feb 25, 2015 88.35 88.73 88.00 88.45 814,993 +0.34(+0.39%)
Feb 24, 2015 87.77 88.19 87.48 88.11 1,520,118 +0.37(+0.42%)
Feb 23, 2015 87.83 88.15 87.44 87.74 830,690 -0.34(-0.38%)
Feb 20, 2015 87.85 88.31 87.12 88.07 1,362,906 +0.04(+0.04%)
Feb 19, 2015 88.62 88.98 87.96 88.04 861,614 -1.02(-1.15%)
Feb 18, 2015 88.56 89.58 88.27 89.06 1,090,427 +0.44(+0.50%)
Feb 17, 2015 88.52 89.02 88.35 88.62 1,147,420 -0.13(-0.14%)
Feb 13, 2015 88.63 88.74 88.74 88.74 1,015,035 +0.01(+0.01%)
Feb 12, 2015 88.35 89.04 88.33 88.73 1,469,955 +0.82(+0.94%)
Feb 11, 2015 88.88 89.38 87.71 87.91 1,236,980 -1.40(-1.57%)
Feb 10, 2015 88.81 89.46 87.82 89.31 1,023,633 +0.87(+0.98%)
Feb 09, 2015 88.34 89.44 88.04 88.45 1,132,392 -0.14(-0.15%)
Feb 06, 2015 86.74 89.20 86.74 88.58 2,756,751 +4.31(+5.11%)
Feb 05, 2015 83.56 84.35 83.14 84.27 1,059,720 +0.95(+1.14%)
Feb 04, 2015 83.50 84.05 82.80 83.32 1,503,594 -0.42(-0.51%)
Feb 03, 2015 81.51 83.84 81.23 83.75 2,107,039 +3.04(+3.77%)
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.