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 (%)
Nov 29, 2013 66.37 67.18 65.98 66.57 651,318 +0.36(+0.54%)
Nov 27, 2013 66.30 66.81 65.89 66.21 516,448 -0.01(-0.01%)
Nov 26, 2013 66.47 67.03 65.56 66.22 822,547 -0.22(-0.34%)
Nov 25, 2013 67.37 67.69 66.20 66.45 836,718 -0.88(-1.31%)
Nov 22, 2013 66.38 67.36 66.26 67.33 1,368,622 +1.04(+1.57%)
Nov 21, 2013 66.22 66.85 66.13 66.29 1,077,122 +0.04(+0.07%)
Nov 20, 2013 66.62 66.89 65.89 66.24 582,666 -0.25(-0.38%)
Nov 19, 2013 66.20 67.01 66.06 66.49 1,204,383 +0.28(+0.42%)
Nov 18, 2013 66.84 67.19 66.05 66.21 899,793 -0.51(-0.76%)
Nov 15, 2013 66.04 66.74 65.82 66.72 989,542 +0.99(+1.50%)
Nov 14, 2013 62.21 65.83 62.21 65.74 562,741 +0.54(+0.83%)
Nov 13, 2013 64.48 65.26 64.10 65.19 791,346 +0.44(+0.69%)
Nov 12, 2013 65.12 65.12 64.22 64.75 955,480 -0.55(-0.84%)
Nov 11, 2013 64.90 65.55 64.72 65.30 714,500 +0.34(+0.52%)
Nov 08, 2013 63.34 65.00 63.33 64.96 885,804 +1.50(+2.37%)
Nov 07, 2013 64.27 64.70 63.28 63.46 952,195 -0.80(-1.25%)
Nov 06, 2013 64.46 64.78 64.01 64.26 605,396 +0.15(+0.24%)
Nov 05, 2013 64.20 64.63 63.74 64.11 839,689 -0.28(-0.43%)
Nov 04, 2013 63.60 64.51 63.44 64.38 801,630 +1.09(+1.73%)
Nov 01, 2013 62.83 63.68 62.79 63.29 946,025 +0.47(+0.75%)
Oct 31, 2013 63.34 63.66 62.51 62.82 1,526,590 -0.51(-0.80%)
Oct 30, 2013 64.01 64.15 63.02 63.33 933,108 -0.68(-1.06%)
Oct 29, 2013 63.14 64.25 63.14 64.00 1,053,054 +1.36(+2.17%)
Oct 28, 2013 63.53 64.15 62.52 62.64 1,911,985 -0.98(-1.54%)
Oct 25, 2013 63.12 63.95 59.49 63.62 3,334,280 -1.46(-2.24%)
Oct 24, 2013 64.06 65.08 64.06 65.08 1,273,107 +1.11(+1.74%)
Oct 23, 2013 64.42 64.70 63.89 63.97 754,958 -0.98(-1.51%)
Oct 22, 2013 65.21 65.70 64.86 64.94 978,419 +0.08(+0.12%)
Oct 21, 2013 65.03 65.03 64.40 64.86 520,563 -0.22(-0.34%)
Oct 18, 2013 64.15 65.41 64.15 65.09 1,060,575 +1.11(+1.74%)
Oct 17, 2013 63.51 64.01 63.18 63.98 900,701 +0.32(+0.50%)
Oct 16, 2013 63.26 63.71 63.13 63.66 1,194,672 +0.89(+1.42%)
Oct 15, 2013 63.51 63.72 62.75 62.77 1,223,694 -0.91(-1.42%)
Oct 14, 2013 63.14 63.87 63.00 63.67 826,049 +0.14(+0.22%)
Oct 11, 2013 63.34 63.80 62.94 63.53 877,776 +0.02(+0.03%)
Oct 10, 2013 63.02 63.93 62.87 63.51 1,253,424 +1.32(+2.12%)
Oct 09, 2013 61.96 62.78 61.33 62.20 1,136,330 +0.35(+0.56%)
Oct 08, 2013 62.77 63.26 61.65 61.85 981,076 -0.97(-1.54%)
Oct 07, 2013 62.53 63.56 62.47 62.82 767,946 -0.24(-0.38%)
Oct 04, 2013 62.36 63.14 62.19 63.06 789,615 +0.81(+1.30%)
Oct 03, 2013 62.83 63.35 61.86 62.25 826,999 -0.87(-1.38%)
Oct 02, 2013 62.91 63.37 62.26 63.12 960,728 -0.21(-0.34%)
Oct 01, 2013 62.53 63.46 62.36 63.34 837,960 +0.81(+1.29%)
Sep 30, 2013 62.10 62.90 61.67 62.53 1,051,829 -0.02(-0.03%)
Sep 27, 2013 62.39 62.71 62.13 62.54 1,261,670 -0.36(-0.58%)
Sep 26, 2013 62.75 63.03 62.05 62.91 964,939 +0.46(+0.74%)
Sep 25, 2013 62.90 63.02 61.91 62.45 1,350,009 -0.24(-0.38%)
Sep 24, 2013 62.93 63.53 62.47 62.69 1,165,666 -0.16(-0.25%)
Sep 23, 2013 62.63 63.18 62.25 62.85 947,567 +0.08(+0.13%)
Sep 20, 2013 63.31 63.76 62.76 62.77 1,519,541 -0.79(-1.25%)
Sep 19, 2013 63.50 63.78 63.18 63.56 1,461,576 +0.16(+0.25%)
Sep 18, 2013 61.90 63.73 61.90 63.40 1,083,942 +0.84(+1.34%)
Sep 17, 2013 61.54 62.88 61.09 62.56 1,106,240 +1.18(+1.93%)
Sep 16, 2013 60.87 61.73 60.64 61.38 868,119 +1.46(+2.43%)
Sep 13, 2013 59.97 60.21 59.45 59.92 713,562 -0.10(-0.16%)
Sep 12, 2013 60.33 60.43 59.88 60.02 1,063,915 -0.20(-0.34%)
Sep 11, 2013 59.57 60.37 59.45 60.22 1,198,105 +0.48(+0.80%)
Sep 10, 2013 59.06 59.81 58.93 59.74 987,023 +1.09(+1.86%)
Sep 09, 2013 58.85 59.09 57.83 58.65 1,247,997 +0.17(+0.29%)
Sep 06, 2013 57.10 58.83 56.54 58.48 1,683,750 +1.92(+3.40%)
Sep 05, 2013 56.90 57.31 56.49 56.56 1,060,359 -0.44(-0.76%)
Sep 04, 2013 56.87 57.35 56.38 57.00 1,053,784 +0.04(+0.06%)
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.