Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.94 60.20 58.90 59.94 2,040,169 +1.08(+1.83%)
Jul 30, 2013 57.63 59.07 57.41 58.86 1,976,607 +1.62(+2.83%)
Jul 29, 2013 56.66 57.38 56.66 57.25 873,434 +0.31(+0.54%)
Jul 26, 2013 56.80 56.98 56.26 56.94 1,762,636 -0.17(-0.29%)
Jul 25, 2013 56.94 57.37 56.41 57.10 1,707,207 -0.11(-0.19%)
Jul 24, 2013 56.63 59.31 56.56 57.21 3,612,795 +2.10(+3.80%)
Jul 23, 2013 54.78 55.94 54.70 55.11 1,746,096 +0.37(+0.68%)
Jul 22, 2013 54.51 55.00 54.63 54.74 868,601 +0.12(+0.21%)
Jul 19, 2013 54.62 54.69 54.10 54.63 867,783 +0.01(+0.02%)
Jul 18, 2013 53.85 54.73 53.79 54.62 1,113,771 +0.92(+1.71%)
Jul 17, 2013 53.71 54.41 53.27 53.70 1,357,577 +0.34(+0.63%)
Jul 16, 2013 53.78 53.99 52.95 53.36 1,209,999 -0.42(-0.77%)
Jul 15, 2013 54.04 54.13 53.42 53.78 1,664,113 -0.21(-0.39%)
Jul 12, 2013 54.42 54.56 53.77 53.99 1,647,011 -0.27(-0.49%)
Jul 11, 2013 54.18 55.06 53.88 54.26 2,382,710 +1.16(+2.18%)
Jul 10, 2013 54.44 54.78 52.83 53.10 2,368,920 -1.44(-2.64%)
Jul 09, 2013 54.80 54.73 54.33 54.54 1,901,002 +0.35(+0.65%)
Jul 08, 2013 54.03 54.97 54.01 54.19 1,384,526 +0.46(+0.86%)
Jul 05, 2013 53.50 53.78 52.94 53.73 1,065,502 +0.62(+1.17%)
Jul 03, 2013 53.18 53.53 52.80 53.11 742,582 -0.36(-0.68%)
Jul 02, 2013 53.97 54.78 53.33 53.47 1,196,750 -0.75(-1.39%)
Jul 01, 2013 54.11 55.42 54.11 54.22 2,427,535 +0.33(+0.61%)
Jun 28, 2013 53.68 54.37 53.58 53.89 2,898,421 +0.09(+0.16%)
Jun 27, 2013 52.45 53.96 52.03 53.81 1,890,443 +1.78(+3.42%)
Jun 26, 2013 52.13 52.45 51.80 52.03 1,233,212 +0.34(+0.67%)
Jun 25, 2013 51.77 52.63 51.40 51.68 1,394,267 +0.70(+1.37%)
Jun 24, 2013 51.37 51.49 50.20 50.98 1,593,515 -1.10(-2.11%)
Jun 21, 2013 52.42 52.62 51.27 52.08 1,976,165 +0.07(+0.14%)
Jun 20, 2013 53.39 53.81 51.89 52.01 2,250,409 -1.95(-3.62%)
Jun 19, 2013 55.30 55.54 53.93 53.96 1,525,544 -1.42(-2.56%)
Jun 18, 2013 55.12 55.57 54.85 55.38 1,106,379 +0.37(+0.68%)
Jun 17, 2013 55.57 55.66 54.84 55.01 1,665,649 -0.01(-0.02%)
Jun 14, 2013 55.49 55.72 54.74 55.02 1,182,171 -0.58(-1.05%)
Jun 13, 2013 53.99 55.80 53.52 55.60 1,851,954 +1.61(+2.98%)
Jun 12, 2013 56.79 56.87 53.46 53.99 3,297,641 -2.19(-3.90%)
Jun 11, 2013 56.86 57.03 56.18 56.18 1,702,345 -1.31(-2.28%)
Jun 10, 2013 57.72 58.03 57.14 57.49 1,578,343 -0.65(-1.13%)
Jun 07, 2013 57.87 58.23 57.33 58.15 1,129,740 +0.69(+1.20%)
Jun 06, 2013 56.43 57.52 56.05 57.46 1,630,125 +1.19(+2.11%)
Jun 05, 2013 57.50 57.57 55.96 56.27 1,995,083 -1.46(-2.53%)
Jun 04, 2013 58.23 58.42 57.55 57.73 1,409,372 -0.50(-0.85%)
Jun 03, 2013 58.87 59.19 57.68 58.23 1,735,662 -0.54(-0.92%)
May 31, 2013 59.53 60.05 58.77 58.77 1,385,626 -1.03(-1.72%)
May 30, 2013 59.33 60.20 59.08 59.79 1,064,397 +0.34(+0.58%)
May 29, 2013 59.40 59.84 58.82 59.45 1,082,750 -0.37(-0.62%)
May 28, 2013 60.24 60.75 59.38 59.82 1,246,908 +0.34(+0.57%)
May 24, 2013 58.55 59.71 58.11 59.48 1,494,923 +0.60(+1.02%)
May 23, 2013 58.52 59.43 58.20 58.88 1,413,265 -0.36(-0.61%)
May 22, 2013 60.62 61.65 58.76 59.24 2,211,649 -1.45(-2.39%)
May 21, 2013 60.03 61.19 60.00 60.70 1,465,786 +0.59(+0.99%)
May 20, 2013 60.07 60.55 59.92 60.10 1,350,668 +0.04(+0.06%)
May 17, 2013 59.02 60.16 59.02 60.07 1,864,217 +0.97(+1.65%)
May 16, 2013 59.40 59.79 59.02 59.09 1,117,575 -0.32(-0.54%)
May 15, 2013 58.52 60.08 58.42 59.41 1,909,412 +2.00(+3.49%)
May 13, 2013 57.48 57.88 56.63 57.41 1,899,889 -0.26(-0.46%)
May 10, 2013 56.60 57.68 56.60 57.68 1,559,696 +1.08(+1.92%)
May 09, 2013 56.30 56.76 56.30 56.59 2,207,995 +0.29(+0.52%)
May 08, 2013 56.35 57.55 55.59 56.30 2,584,163 -0.25(-0.44%)
May 07, 2013 56.00 56.64 55.81 56.55 1,782,887 +0.55(+0.98%)
May 06, 2013 55.11 56.24 54.84 56.00 3,421,574 +0.66(+1.20%)
May 03, 2013 54.09 55.53 53.40 55.34 4,228,437 +1.94(+3.63%)
May 02, 2013 53.33 53.85 53.05 53.40 4,935,265 -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.