Moody's Corp (NY: MCO )

489.71 +5.04 (+1.04%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,716 +0.76(+0.91%)
Aug 28, 2014 83.33 83.78 82.88 83.45 499,584 -0.14(-0.16%)
Aug 27, 2014 83.42 83.70 83.00 83.59 520,303 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.52 759,685 +0.58(+0.69%)
Aug 25, 2014 83.16 83.41 82.73 82.95 827,415 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,625 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,106 +0.59(+0.71%)
Aug 20, 2014 82.44 82.97 82.10 82.70 514,501 +0.47(+0.57%)
Aug 19, 2014 82.25 82.81 81.94 82.24 709,266 +0.07(+0.09%)
Aug 18, 2014 82.34 82.73 82.13 82.16 1,036,813 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.73 81.97 1,657,265 -0.31(-0.37%)
Aug 14, 2014 81.82 82.40 81.61 82.27 813,368 +0.67(+0.82%)
Aug 13, 2014 80.75 81.82 80.42 81.60 853,531 +1.11(+1.38%)
Aug 12, 2014 79.89 80.70 79.81 80.49 992,724 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.84 80.13 1,098,645 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,506 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,559 -0.36(-0.46%)
Aug 06, 2014 77.67 78.76 77.61 78.35 639,742 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,612 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,786 +1.09(+1.39%)
Aug 01, 2014 77.89 79.08 77.87 78.05 2,079,913 -0.01(-0.01%)
Jul 31, 2014 80.25 80.44 77.96 78.05 1,338,084 -2.61(-3.24%)
Jul 30, 2014 81.46 81.46 80.23 80.67 1,231,662 -0.20(-0.24%)
Jul 29, 2014 82.03 82.03 80.70 80.86 1,121,451 -0.78(-0.96%)
Jul 28, 2014 82.24 82.33 81.41 81.64 1,009,200 -0.56(-0.68%)
Jul 25, 2014 84.60 85.23 81.25 82.20 1,666,351 -0.77(-0.93%)
Jul 24, 2014 82.32 83.03 81.47 82.97 984,758 +0.78(+0.95%)
Jul 23, 2014 81.79 82.33 81.50 82.19 613,798 +0.46(+0.56%)
Jul 22, 2014 81.26 81.83 81.03 81.73 602,928 +0.68(+0.84%)
Jul 21, 2014 80.58 81.24 80.11 81.05 458,138 -0.09(-0.11%)
Jul 18, 2014 80.09 81.24 80.04 81.14 515,313 +1.16(+1.45%)
Jul 17, 2014 80.63 81.13 79.89 79.98 580,193 -0.94(-1.16%)
Jul 16, 2014 81.19 81.38 80.50 80.93 550,757 +0.05(+0.07%)
Jul 15, 2014 80.39 81.00 80.23 80.87 721,099 +0.36(+0.45%)
Jul 14, 2014 80.66 80.92 80.39 80.51 651,644 +0.50(+0.63%)
Jul 11, 2014 79.50 80.21 79.24 80.01 593,654 +0.61(+0.77%)
Jul 10, 2014 78.58 79.54 78.52 79.40 640,586 -0.26(-0.33%)
Jul 09, 2014 79.46 79.80 78.87 79.66 587,519 -0.24(-0.30%)
Jul 08, 2014 80.02 80.19 79.42 79.90 779,279 -0.47(-0.58%)
Jul 07, 2014 80.68 80.70 79.83 80.37 695,571 -0.39(-0.49%)
Jul 03, 2014 80.32 80.76 80.76 80.76 544,259 +0.88(+1.10%)
Jul 02, 2014 80.54 80.92 79.68 79.89 1,300,984 -0.91(-1.12%)
Jul 01, 2014 78.74 80.93 78.74 80.79 923,739 +2.14(+2.73%)
Jun 30, 2014 78.62 78.93 77.93 78.65 1,185,219 -0.22(-0.28%)
Jun 27, 2014 78.05 78.99 78.05 78.87 789,446 +0.83(+1.06%)
Jun 26, 2014 77.76 78.11 77.11 78.05 714,469 +0.22(+0.28%)
Jun 25, 2014 77.64 78.05 77.31 77.83 1,327,876 -0.17(-0.22%)
Jun 24, 2014 77.68 78.62 77.54 78.00 786,595 -0.04(-0.05%)
Jun 23, 2014 77.48 78.11 77.06 78.04 676,908 +0.48(+0.62%)
Jun 20, 2014 76.05 77.72 76.05 77.55 980,577 +0.66(+0.86%)
Jun 19, 2014 79.32 79.92 75.85 76.89 680,255 -0.71(-0.91%)
Jun 18, 2014 77.76 77.76 76.75 77.60 531,790 +0.59(+0.77%)
Jun 17, 2014 76.76 77.36 76.49 77.01 545,629 +0.28(+0.36%)
Jun 16, 2014 75.79 76.99 75.79 76.73 620,813 -0.22(-0.28%)
Jun 13, 2014 77.16 77.17 76.39 76.94 484,407 -0.06(-0.08%)
Jun 12, 2014 76.63 77.85 76.63 77.01 584,107 -0.70(-0.90%)
Jun 11, 2014 77.41 77.83 77.26 77.70 498,142 -0.28(-0.36%)
Jun 10, 2014 78.00 78.49 77.78 77.98 624,929 -0.07(-0.09%)
Jun 06, 2014 77.53 78.37 77.47 78.05 757,800 +0.61(+0.79%)
Jun 05, 2014 76.78 77.59 76.57 77.44 626,735 +0.72(+0.94%)
Jun 04, 2014 76.45 76.99 76.26 76.73 667,009 +0.31(+0.41%)
Jun 03, 2014 76.58 76.80 76.22 76.41 963,420 -0.57(-0.73%)
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.