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 (%)
Jul 31, 2013 58.94 60.20 58.90 59.95 2,040,110 +1.08(+1.83%)
Jul 30, 2013 57.63 59.07 57.42 58.87 1,976,550 +1.62(+2.83%)
Jul 29, 2013 56.66 57.38 56.66 57.25 873,409 +0.31(+0.54%)
Jul 26, 2013 56.81 56.98 56.27 56.94 1,762,585 -0.17(-0.29%)
Jul 25, 2013 56.94 57.37 56.42 57.11 1,707,158 -0.11(-0.19%)
Jul 24, 2013 56.63 59.31 56.57 57.21 3,612,691 +2.10(+3.80%)
Jul 23, 2013 54.78 55.94 54.70 55.12 1,746,046 +0.37(+0.68%)
Jul 22, 2013 54.51 55.00 54.63 54.74 868,576 +0.12(+0.21%)
Jul 19, 2013 54.62 54.69 54.10 54.63 867,758 +0.01(+0.02%)
Jul 18, 2013 53.85 54.73 53.79 54.62 1,113,739 +0.92(+1.71%)
Jul 17, 2013 53.71 54.41 53.28 53.70 1,357,538 +0.34(+0.63%)
Jul 16, 2013 53.78 53.99 52.95 53.36 1,209,964 -0.42(-0.77%)
Jul 15, 2013 54.05 54.13 53.42 53.78 1,664,064 -0.21(-0.39%)
Jul 12, 2013 54.43 54.56 53.77 53.99 1,646,963 -0.27(-0.49%)
Jul 11, 2013 54.18 55.06 53.89 54.26 2,382,641 +1.16(+2.18%)
Jul 10, 2013 54.44 54.78 52.83 53.10 2,368,852 -1.44(-2.64%)
Jul 09, 2013 54.81 54.73 54.33 54.54 1,900,947 +0.35(+0.65%)
Jul 08, 2013 54.03 54.97 54.01 54.19 1,384,486 +0.46(+0.86%)
Jul 05, 2013 53.51 53.78 52.94 53.73 1,065,471 +0.62(+1.17%)
Jul 03, 2013 53.18 53.53 52.80 53.11 742,561 -0.36(-0.68%)
Jul 02, 2013 53.97 54.78 53.33 53.47 1,196,715 -0.75(-1.39%)
Jul 01, 2013 54.11 55.42 54.11 54.22 2,427,465 +0.33(+0.61%)
Jun 28, 2013 53.68 54.37 53.58 53.90 2,898,337 +0.09(+0.16%)
Jun 27, 2013 52.45 53.97 52.03 53.81 1,890,388 +1.78(+3.42%)
Jun 26, 2013 52.13 52.45 51.80 52.03 1,233,177 +0.34(+0.67%)
Jun 25, 2013 51.77 52.63 51.40 51.68 1,394,227 +0.70(+1.37%)
Jun 24, 2013 51.37 51.49 50.20 50.99 1,593,469 -1.10(-2.11%)
Jun 21, 2013 52.42 52.62 51.27 52.08 1,976,108 +0.07(+0.14%)
Jun 20, 2013 53.39 53.82 51.89 52.01 2,250,344 -1.95(-3.62%)
Jun 19, 2013 55.30 55.55 53.93 53.97 1,525,500 -1.42(-2.56%)
Jun 18, 2013 55.12 55.57 54.85 55.38 1,106,347 +0.37(+0.68%)
Jun 17, 2013 55.57 55.66 54.84 55.01 1,665,601 -0.01(-0.02%)
Jun 14, 2013 55.49 55.73 54.74 55.02 1,182,137 -0.58(-1.05%)
Jun 13, 2013 53.99 55.80 53.52 55.60 1,851,900 +1.61(+2.98%)
Jun 12, 2013 56.80 56.87 53.46 53.99 3,297,545 -2.19(-3.90%)
Jun 11, 2013 56.86 57.04 56.18 56.19 1,702,295 -1.31(-2.28%)
Jun 10, 2013 57.73 58.03 57.14 57.50 1,578,297 -0.65(-1.13%)
Jun 07, 2013 57.88 58.23 57.34 58.15 1,129,708 +0.69(+1.20%)
Jun 06, 2013 56.43 57.52 56.05 57.46 1,630,077 +1.19(+2.11%)
Jun 05, 2013 57.50 57.57 55.97 56.27 1,995,025 -1.46(-2.53%)
Jun 04, 2013 58.23 58.42 57.55 57.73 1,409,331 -0.50(-0.85%)
Jun 03, 2013 58.88 59.19 57.68 58.23 1,735,612 -0.54(-0.92%)
May 31, 2013 59.53 60.06 58.77 58.77 1,385,586 -1.03(-1.72%)
May 30, 2013 59.34 60.20 59.08 59.80 1,064,366 +0.34(+0.58%)
May 29, 2013 59.40 59.84 58.82 59.45 1,082,718 -0.37(-0.62%)
May 28, 2013 60.25 60.75 59.38 59.82 1,246,872 +0.34(+0.57%)
May 24, 2013 58.55 59.71 58.11 59.49 1,494,880 +0.60(+1.02%)
May 23, 2013 58.52 59.43 58.20 58.88 1,413,224 -0.36(-0.61%)
May 22, 2013 60.62 61.65 58.76 59.25 2,211,585 -1.45(-2.39%)
May 21, 2013 60.03 61.19 60.00 60.70 1,465,744 +0.59(+0.99%)
May 20, 2013 60.07 60.56 59.92 60.10 1,350,629 +0.04(+0.06%)
May 17, 2013 59.02 60.16 59.02 60.07 1,864,163 +0.97(+1.65%)
May 16, 2013 59.41 59.79 59.02 59.10 1,117,543 -0.32(-0.54%)
May 15, 2013 58.52 60.09 58.42 59.41 1,909,357 +2.00(+3.49%)
May 13, 2013 57.48 57.88 56.63 57.41 1,899,834 -0.26(-0.46%)
May 10, 2013 56.60 57.68 56.60 57.68 1,559,651 +1.08(+1.92%)
May 09, 2013 56.30 56.76 56.30 56.59 2,207,931 +0.29(+0.52%)
May 08, 2013 56.35 57.55 55.60 56.30 2,584,089 -0.25(-0.44%)
May 07, 2013 56.00 56.64 55.81 56.55 1,782,836 +0.55(+0.98%)
May 06, 2013 55.11 56.24 54.85 56.00 3,421,475 +0.66(+1.20%)
May 03, 2013 54.09 55.53 53.40 55.34 4,228,316 +1.94(+3.63%)
May 02, 2013 53.33 53.85 53.05 53.40 4,935,123 -0.22(-0.41%)
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.