Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 94.61 95.11 93.18 93.23 922,985 -1.90(-1.99%)
Aug 28, 2015 95.29 95.43 94.26 95.12 957,006 -0.16(-0.17%)
Aug 27, 2015 94.36 95.55 93.63 95.29 1,387,263 +1.87(+2.00%)
Aug 26, 2015 91.89 93.65 90.06 93.42 1,379,236 +3.26(+3.62%)
Aug 25, 2015 93.13 95.58 90.05 90.16 1,985,956 -0.48(-0.53%)
Aug 24, 2015 89.60 93.85 87.48 90.64 2,009,864 -3.79(-4.01%)
Aug 21, 2015 97.50 98.01 94.38 94.43 1,381,233 -3.59(-3.66%)
Aug 20, 2015 99.81 99.81 97.99 98.02 865,742 -2.76(-2.74%)
Aug 19, 2015 100.93 101.58 100.09 100.78 680,443 -0.35(-0.34%)
Aug 18, 2015 101.12 101.77 100.93 101.13 435,851 +0.04(+0.04%)
Aug 17, 2015 100.03 101.15 99.50 101.09 523,413 +0.43(+0.42%)
Aug 14, 2015 99.98 101.29 99.98 100.66 885,235 +0.57(+0.57%)
Aug 13, 2015 99.62 100.48 99.24 100.09 783,178 +0.68(+0.69%)
Aug 12, 2015 99.57 99.97 98.12 99.41 975,780 -1.01(-1.00%)
Aug 11, 2015 100.68 101.23 100.12 100.42 562,767 -1.03(-1.01%)
Aug 10, 2015 100.53 101.51 100.42 101.44 694,375 +1.69(+1.69%)
Aug 07, 2015 100.21 100.24 99.27 99.75 561,352 -0.45(-0.45%)
Aug 06, 2015 101.63 101.63 100.05 100.21 631,023 -1.35(-1.33%)
Aug 05, 2015 101.56 102.27 101.14 101.56 806,305 +0.55(+0.55%)
Aug 04, 2015 100.29 101.53 100.29 101.01 599,595 +0.52(+0.52%)
Aug 03, 2015 100.53 100.53 99.33 100.49 922,308 +0.17(+0.17%)
Jul 31, 2015 101.54 101.68 100.22 100.32 802,948 -1.00(-0.99%)
Jul 30, 2015 100.12 101.53 99.68 101.32 708,346 +1.09(+1.09%)
Jul 29, 2015 99.86 100.38 99.36 100.23 736,582 +0.53(+0.53%)
Jul 28, 2015 100.89 100.89 99.35 99.70 719,767 -0.52(-0.52%)
Jul 27, 2015 101.34 101.67 99.77 100.22 1,534,708 -1.36(-1.34%)
Jul 24, 2015 101.08 103.05 100.85 101.58 1,094,662 +0.05(+0.05%)
Jul 23, 2015 102.16 102.42 101.04 101.53 956,601 -0.55(-0.54%)
Jul 22, 2015 101.65 102.53 101.50 102.08 800,204 +0.05(+0.05%)
Jul 21, 2015 102.74 103.44 101.78 102.03 969,311 -0.54(-0.52%)
Jul 20, 2015 102.53 103.14 102.09 102.56 706,032 +0.15(+0.14%)
Jul 17, 2015 102.40 102.62 101.82 102.42 590,828 -0.01(-0.01%)
Jul 16, 2015 102.64 102.95 102.38 102.42 939,403 +0.38(+0.37%)
Jul 15, 2015 101.79 102.11 101.32 102.04 832,373 +0.21(+0.21%)
Jul 14, 2015 101.13 102.18 100.78 101.83 531,635 +0.84(+0.83%)
Jul 13, 2015 101.27 101.47 100.58 101.00 696,873 +0.64(+0.63%)
Jul 10, 2015 99.42 100.65 98.76 100.36 877,760 +1.91(+1.94%)
Jul 09, 2015 99.32 99.93 98.06 98.46 1,023,573 +0.28(+0.29%)
Jul 08, 2015 98.46 99.12 97.83 98.17 959,435 -1.26(-1.27%)
Jul 07, 2015 98.80 99.63 97.57 99.44 867,109 +0.92(+0.93%)
Jul 06, 2015 97.98 99.19 97.97 98.52 1,128,518 -0.24(-0.24%)
Jul 02, 2015 99.28 98.76 98.76 98.76 623,054 -0.25(-0.26%)
Jul 01, 2015 98.76 99.35 98.25 99.01 720,445 +0.94(+0.95%)
Jun 30, 2015 98.11 98.51 97.33 98.07 1,166,805 +0.72(+0.74%)
Jun 29, 2015 99.51 99.84 97.16 97.36 884,694 -3.07(-3.06%)
Jun 26, 2015 99.59 100.47 99.26 100.43 809,853 +1.19(+1.20%)
Jun 25, 2015 99.96 100.21 99.23 99.24 518,324 -0.65(-0.65%)
Jun 24, 2015 100.11 100.83 99.85 99.88 572,966 -0.56(-0.56%)
Jun 23, 2015 100.61 100.89 99.89 100.44 607,998 -0.23(-0.23%)
Jun 22, 2015 100.68 100.85 99.89 100.67 774,341 +0.69(+0.69%)
Jun 19, 2015 99.65 100.43 99.11 99.98 3,273,016 +0.05(+0.05%)
Jun 18, 2015 98.87 100.19 98.37 99.93 1,870,031 +1.44(+1.46%)
Jun 17, 2015 98.47 98.88 98.03 98.49 696,152 +0.35(+0.36%)
Jun 16, 2015 97.78 98.45 97.66 98.14 702,584 +0.07(+0.07%)
Jun 15, 2015 98.05 98.08 97.26 98.06 897,594 -0.69(-0.70%)
Jun 12, 2015 98.66 98.97 98.00 98.76 1,504,914 -0.04(-0.04%)
Jun 11, 2015 97.95 98.81 97.57 98.79 971,682 +1.11(+1.13%)
Jun 10, 2015 96.61 97.82 96.39 97.68 1,247,943 +1.38(+1.43%)
Jun 09, 2015 95.98 96.70 95.27 96.30 1,030,669 +0.40(+0.42%)
Jun 08, 2015 97.17 97.66 95.88 95.90 1,310,813 -1.44(-1.47%)
Jun 05, 2015 97.98 98.43 97.17 97.34 799,049 -0.45(-0.46%)
Jun 04, 2015 98.80 99.17 97.66 97.79 685,189 -1.40(-1.41%)
Jun 03, 2015 98.85 99.70 98.36 99.19 819,445 +0.71(+0.72%)
Jun 02, 2015 98.42 98.82 97.67 98.48 566,393 -0.08(-0.08%)
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.