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 (%)
May 29, 2015 99.15 99.50 97.84 98.32 1,426,715 -0.66(-0.67%)
May 28, 2015 98.76 99.38 98.39 98.98 582,848 -0.35(-0.36%)
May 27, 2015 99.08 99.60 98.45 99.34 740,587 +0.58(+0.59%)
May 26, 2015 100.11 100.11 98.54 98.75 1,176,332 -1.39(-1.39%)
May 22, 2015 99.97 100.14 100.14 100.14 880,487 +0.20(+0.20%)
May 21, 2015 99.99 100.26 98.99 99.94 820,590 -0.35(-0.34%)
May 20, 2015 99.79 100.42 99.54 100.29 912,059 +0.15(+0.15%)
May 19, 2015 99.75 100.51 99.71 100.14 790,240 +0.59(+0.59%)
May 18, 2015 99.59 100.25 99.44 99.54 742,609 -0.17(-0.17%)
May 15, 2015 98.87 99.78 98.59 99.72 1,322,442 +1.13(+1.15%)
May 14, 2015 97.65 98.75 97.18 98.58 1,007,093 +1.39(+1.43%)
May 13, 2015 96.72 97.68 96.72 97.20 1,379,224 +0.64(+0.67%)
May 12, 2015 96.07 96.80 95.12 96.55 1,338,631 -0.19(-0.20%)
May 11, 2015 97.60 97.99 96.68 96.74 993,104 -1.07(-1.09%)
May 08, 2015 97.89 98.37 97.44 97.81 1,060,990 +0.79(+0.81%)
May 07, 2015 96.53 97.11 96.07 97.02 1,105,461 +0.34(+0.36%)
May 06, 2015 98.25 99.07 96.41 96.68 1,188,028 -1.46(-1.49%)
May 05, 2015 98.22 98.62 97.84 98.14 1,125,649 -0.15(-0.15%)
May 04, 2015 97.67 98.57 97.13 98.28 1,340,419 +1.07(+1.10%)
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.