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 (%)
May 30, 2014 76.25 76.81 76.07 76.75 1,615,629 +0.40(+0.53%)
May 29, 2014 77.16 77.19 76.24 76.34 1,828,656 -0.78(-1.01%)
May 28, 2014 77.17 77.59 76.82 77.12 2,416,399 +0.25(+0.33%)
May 27, 2014 74.20 77.05 74.20 76.87 2,419,012 +2.85(+3.85%)
May 23, 2014 73.41 74.02 74.02 74.02 1,214,768 +0.62(+0.84%)
May 22, 2014 73.12 73.50 73.10 73.40 831,873 +0.27(+0.37%)
May 21, 2014 72.82 73.41 72.75 73.13 1,069,169 +0.71(+0.98%)
May 20, 2014 73.03 73.29 72.10 72.42 865,373 -0.67(-0.92%)
May 19, 2014 72.93 73.53 72.78 73.10 1,350,534 +0.09(+0.12%)
May 16, 2014 72.62 73.22 72.40 73.01 1,623,451 +0.52(+0.72%)
May 15, 2014 73.86 73.97 72.00 72.49 2,294,170 -1.80(-2.42%)
May 14, 2014 74.26 74.75 73.70 74.28 1,112,367 -0.14(-0.19%)
May 13, 2014 74.86 75.05 74.34 74.43 650,602 -0.55(-0.74%)
May 12, 2014 74.39 75.02 74.28 74.98 1,094,748 +0.95(+1.28%)
May 09, 2014 73.13 74.09 72.92 74.03 849,036 +0.88(+1.20%)
May 08, 2014 73.33 74.44 72.93 73.16 1,262,043 -0.14(-0.20%)
May 07, 2014 72.87 73.37 72.04 73.30 1,436,037 +0.59(+0.81%)
May 06, 2014 71.17 73.58 70.91 72.71 2,073,429 +1.41(+1.98%)
May 05, 2014 69.62 71.72 69.20 71.30 1,383,547 +1.04(+1.48%)
May 02, 2014 70.19 70.75 69.78 70.26 516,408 +0.29(+0.41%)
May 01, 2014 70.02 70.38 69.33 69.97 1,074,013 -0.21(-0.31%)
Apr 30, 2014 69.26 70.50 69.26 70.19 1,316,605 +0.09(+0.13%)
Apr 29, 2014 70.29 70.90 69.98 70.10 961,574 +0.04(+0.06%)
Apr 28, 2014 70.89 71.17 69.46 70.05 1,856,847 -0.70(-0.99%)
Apr 25, 2014 71.44 72.84 70.52 70.75 2,569,197 -0.46(-0.65%)
Apr 24, 2014 72.88 73.02 70.91 71.22 1,115,660 -0.21(-0.29%)
Apr 23, 2014 71.30 72.29 71.14 71.42 1,086,282 +0.18(+0.25%)
Apr 22, 2014 70.46 71.60 70.30 71.24 1,031,241 +0.74(+1.05%)
Apr 21, 2014 70.21 70.86 70.13 70.50 538,605 +0.00(+0.00%)
Apr 17, 2014 69.44 70.50 70.50 70.50 1,055,799 +1.07(+1.55%)
Apr 16, 2014 67.91 69.44 67.56 69.43 1,403,281 +1.91(+2.83%)
Apr 15, 2014 68.04 68.71 66.79 67.51 1,861,448 -0.28(-0.41%)
Apr 14, 2014 67.36 68.48 67.32 67.79 2,276,557 +1.19(+1.79%)
Apr 11, 2014 67.27 68.27 66.49 66.60 1,757,582 -1.89(-2.75%)
Apr 10, 2014 71.22 71.43 68.49 68.49 1,203,595 -2.75(-3.87%)
Apr 09, 2014 70.05 71.25 69.48 71.24 1,151,554 +1.21(+1.72%)
Apr 08, 2014 70.00 70.41 69.61 70.04 1,259,685 +0.32(+0.46%)
Apr 07, 2014 71.11 71.40 69.20 69.71 1,350,388 -1.48(-2.07%)
Apr 04, 2014 71.98 72.89 71.12 71.19 1,194,918 -0.51(-0.71%)
Apr 03, 2014 72.03 72.53 71.46 71.70 802,658 -0.08(-0.11%)
Apr 02, 2014 73.00 74.48 71.48 71.78 1,003,923 -0.47(-0.64%)
Apr 01, 2014 71.21 72.30 71.01 72.24 950,628 +1.32(+1.87%)
Mar 31, 2014 69.99 71.05 69.94 70.92 961,284 +1.56(+2.26%)
Mar 28, 2014 69.84 70.21 68.95 69.36 993,029 -0.17(-0.24%)
Mar 27, 2014 69.90 70.36 69.19 69.53 1,417,145 -0.82(-1.17%)
Mar 26, 2014 71.74 72.12 70.34 70.35 862,862 -0.95(-1.33%)
Mar 25, 2014 72.12 72.25 71.11 71.30 781,007 -0.49(-0.69%)
Mar 24, 2014 72.81 73.07 71.63 71.79 1,343,741 -0.72(-0.99%)
Mar 21, 2014 72.77 74.00 72.49 72.50 1,696,979 +0.14(+0.20%)
Mar 20, 2014 72.38 72.86 70.85 72.36 1,242,254 -0.67(-0.92%)
Mar 19, 2014 71.56 73.84 71.56 73.03 1,357,282 -0.24(-0.33%)
Mar 18, 2014 73.01 73.82 72.58 73.27 1,047,495 +0.24(+0.33%)
Mar 17, 2014 72.90 73.80 72.75 73.03 1,231,297 +0.89(+1.23%)
Mar 14, 2014 70.91 72.33 70.64 72.15 1,769,041 +1.10(+1.55%)
Mar 13, 2014 74.64 74.73 70.80 71.05 2,601,790 -3.68(-4.93%)
Mar 12, 2014 74.05 74.77 73.31 74.73 1,407,544 +0.36(+0.48%)
Mar 11, 2014 74.41 74.67 73.95 74.37 1,020,547 +0.13(+0.18%)
Mar 10, 2014 73.86 74.30 73.42 74.24 658,606 +0.22(+0.30%)
Mar 07, 2014 74.09 74.44 73.31 74.01 1,145,300 -0.06(-0.08%)
Mar 06, 2014 73.42 74.17 73.37 74.08 940,015 +0.75(+1.02%)
Mar 05, 2014 72.40 73.66 72.02 73.33 1,527,293 +0.78(+1.07%)
Mar 04, 2014 70.94 72.64 70.91 72.55 1,700,056 +2.22(+3.15%)
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.