Moody's Corp (NY: MCO )

490.34 +5.67 (+1.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 92.16 91.74 91.74 91.74 651,895 -0.70(-0.76%)
Dec 30, 2015 92.75 93.37 92.40 92.44 565,772 -0.41(-0.44%)
Dec 29, 2015 92.63 92.97 91.66 92.85 596,459 +0.82(+0.89%)
Dec 28, 2015 91.39 92.10 90.93 92.03 509,690 +0.50(+0.55%)
Dec 24, 2015 90.88 91.53 91.53 91.53 262,727 +0.24(+0.26%)
Dec 23, 2015 90.79 91.71 90.45 91.29 630,559 +0.75(+0.83%)
Dec 22, 2015 91.00 91.00 89.60 90.54 700,611 -0.16(-0.18%)
Dec 21, 2015 89.75 91.04 89.66 90.70 1,385,514 +1.60(+1.80%)
Dec 18, 2015 88.86 89.74 88.41 89.10 2,000,967 -0.38(-0.43%)
Dec 17, 2015 91.04 91.78 89.43 89.49 1,009,636 -1.32(-1.45%)
Dec 16, 2015 90.86 91.72 89.65 90.80 1,659,124 +0.60(+0.67%)
Dec 15, 2015 89.48 91.33 88.86 90.20 2,296,265 +1.72(+1.94%)
Dec 14, 2015 87.78 88.68 87.19 88.48 1,574,161 +0.96(+1.10%)
Dec 11, 2015 89.83 90.47 87.06 87.52 2,242,251 -3.47(-3.82%)
Dec 10, 2015 91.15 91.66 90.86 91.00 730,551 +0.17(+0.19%)
Dec 09, 2015 92.31 93.55 90.73 90.82 1,367,809 -1.97(-2.12%)
Dec 08, 2015 94.15 94.70 92.68 92.79 1,313,388 -2.34(-2.46%)
Dec 07, 2015 94.21 95.29 94.17 95.13 2,262,769 +0.03(+0.03%)
Dec 04, 2015 92.97 95.13 92.78 95.10 1,015,544 +2.43(+2.62%)
Dec 03, 2015 94.29 94.49 92.42 92.67 2,166,193 -1.41(-1.50%)
Dec 02, 2015 94.72 94.81 93.83 94.08 1,153,912 -0.49(-0.52%)
Dec 01, 2015 94.62 94.91 93.79 94.57 1,274,500 +0.29(+0.31%)
Nov 30, 2015 94.85 95.16 94.14 94.28 1,299,655 -0.61(-0.65%)
Nov 27, 2015 94.32 95.10 93.93 94.89 531,929 +0.83(+0.88%)
Nov 25, 2015 94.84 94.06 94.06 94.06 900,731 -0.56(-0.59%)
Nov 24, 2015 94.47 94.85 94.11 94.62 1,061,548 -0.62(-0.65%)
Nov 23, 2015 95.59 95.84 95.13 95.24 1,515,462 -0.16(-0.16%)
Nov 20, 2015 94.91 95.66 94.53 95.39 1,339,688 +0.83(+0.88%)
Nov 19, 2015 94.41 94.79 93.89 94.56 1,088,961 +0.21(+0.22%)
Nov 18, 2015 92.75 94.43 90.64 94.35 1,390,608 +2.14(+2.32%)
Nov 17, 2015 90.48 93.43 90.04 92.21 2,452,626 +2.83(+3.17%)
Nov 16, 2015 88.03 89.42 87.54 89.38 1,437,012 +1.08(+1.23%)
Nov 13, 2015 90.75 90.75 87.83 88.29 2,256,495 -2.28(-2.52%)
Nov 12, 2015 91.00 92.13 90.23 90.57 3,284,658 -1.21(-1.32%)
Nov 11, 2015 91.70 92.10 91.04 91.78 1,066,429 +0.57(+0.63%)
Nov 10, 2015 90.96 91.54 90.51 91.21 1,736,491 -0.26(-0.28%)
Nov 09, 2015 93.26 93.41 91.00 91.46 2,047,111 -1.98(-2.12%)
Nov 06, 2015 92.99 93.49 92.21 93.44 2,457,520 +0.87(+0.94%)
Nov 05, 2015 91.22 92.87 91.18 92.58 1,360,138 +1.80(+1.98%)
Nov 04, 2015 90.39 91.22 90.36 90.78 1,657,287 +0.39(+0.43%)
Nov 03, 2015 87.58 90.43 87.36 90.39 1,932,754 +2.51(+2.85%)
Nov 02, 2015 86.56 87.95 85.84 87.88 3,409,755 +0.26(+0.30%)
Oct 30, 2015 89.84 91.77 87.57 87.62 1,892,636 -4.89(-5.29%)
Oct 29, 2015 91.25 92.76 90.76 92.51 1,054,404 +1.04(+1.14%)
Oct 28, 2015 90.84 91.47 90.02 91.47 1,259,166 +0.89(+0.99%)
Oct 27, 2015 91.35 92.01 90.48 90.58 645,389 -1.42(-1.55%)
Oct 26, 2015 91.57 92.14 91.11 92.00 416,814 +0.43(+0.47%)
Oct 23, 2015 90.88 91.73 90.57 91.57 984,301 +1.35(+1.49%)
Oct 22, 2015 89.38 90.73 89.36 90.23 877,544 +1.18(+1.32%)
Oct 21, 2015 91.53 91.54 89.01 89.05 720,941 -2.21(-2.42%)
Oct 20, 2015 90.80 91.51 90.79 91.26 560,317 +0.22(+0.24%)
Oct 19, 2015 91.16 91.66 90.47 91.04 886,070 -0.61(-0.67%)
Oct 16, 2015 91.61 92.03 91.13 91.65 843,013 +0.49(+0.54%)
Oct 15, 2015 89.83 91.16 88.98 91.16 768,095 +2.20(+2.47%)
Oct 14, 2015 89.16 90.33 88.50 88.96 858,949 -0.42(-0.47%)
Oct 13, 2015 89.99 90.46 89.28 89.38 731,462 -0.87(-0.96%)
Oct 12, 2015 90.13 90.63 89.90 90.24 320,986 +0.15(+0.16%)
Oct 09, 2015 89.68 90.55 89.66 90.10 983,554 +0.46(+0.51%)
Oct 08, 2015 90.41 90.75 89.36 89.64 2,110,198 -0.97(-1.07%)
Oct 07, 2015 90.79 91.24 89.47 90.61 1,229,143 +0.31(+0.34%)
Oct 06, 2015 91.67 92.10 90.23 90.30 961,080 -1.80(-1.96%)
Oct 05, 2015 91.46 92.90 90.95 92.10 1,501,427 +1.85(+2.05%)
Oct 02, 2015 87.37 90.38 87.15 90.25 1,537,707 +1.42(+1.60%)
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.