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 (%)
Aug 29, 2014 83.91 84.21 84.21 84.21 751,694 +0.76(+0.91%)
Aug 28, 2014 83.34 83.79 82.88 83.45 499,569 -0.13(-0.16%)
Aug 27, 2014 83.43 83.71 83.00 83.59 520,288 +0.06(+0.08%)
Aug 26, 2014 83.24 84.00 83.02 83.53 759,663 +0.58(+0.69%)
Aug 25, 2014 83.17 83.41 82.73 82.95 827,392 +0.25(+0.30%)
Aug 22, 2014 83.06 83.49 82.68 82.70 670,606 -0.59(-0.71%)
Aug 21, 2014 82.79 83.56 82.79 83.29 695,086 +0.58(+0.71%)
Aug 20, 2014 82.45 82.98 82.10 82.71 514,487 +0.47(+0.57%)
Aug 19, 2014 82.26 82.81 81.95 82.24 709,246 +0.07(+0.09%)
Aug 18, 2014 82.35 82.73 82.13 82.17 1,036,783 +0.20(+0.24%)
Aug 15, 2014 82.49 82.71 81.74 81.97 1,657,217 -0.31(-0.37%)
Aug 14, 2014 81.83 82.40 81.61 82.27 813,345 +0.67(+0.82%)
Aug 13, 2014 80.75 81.83 80.43 81.60 853,506 +1.11(+1.38%)
Aug 12, 2014 79.90 80.70 79.82 80.49 992,696 +0.36(+0.45%)
Aug 11, 2014 79.30 80.54 78.85 80.13 1,098,613 +1.27(+1.60%)
Aug 08, 2014 78.17 78.86 77.86 78.86 1,053,475 +0.87(+1.12%)
Aug 07, 2014 78.77 78.93 77.76 77.99 1,131,526 -0.36(-0.46%)
Aug 06, 2014 77.67 78.77 77.61 78.35 639,724 +0.42(+0.54%)
Aug 05, 2014 78.70 79.11 77.64 77.93 725,591 -1.20(-1.52%)
Aug 04, 2014 78.19 79.36 78.03 79.13 654,767 +1.09(+1.39%)
Aug 01, 2014 77.90 79.08 77.87 78.05 2,079,853 -0.01(-0.01%)
Jul 31, 2014 80.26 80.44 77.96 78.06 1,338,046 -2.61(-3.24%)
Jul 30, 2014 81.47 81.47 80.23 80.67 1,231,627 -0.20(-0.24%)
Jul 29, 2014 82.03 82.03 80.70 80.87 1,121,418 -0.78(-0.96%)
Jul 28, 2014 82.25 82.34 81.41 81.65 1,009,171 -0.56(-0.68%)
Jul 25, 2014 84.61 85.23 81.25 82.20 1,666,303 -0.77(-0.93%)
Jul 24, 2014 82.32 83.03 81.48 82.97 984,730 +0.78(+0.95%)
Jul 23, 2014 81.79 82.33 81.50 82.19 613,780 +0.46(+0.56%)
Jul 22, 2014 81.26 81.83 81.04 81.74 602,911 +0.68(+0.84%)
Jul 21, 2014 80.59 81.24 80.11 81.05 458,125 -0.09(-0.11%)
Jul 18, 2014 80.09 81.25 80.04 81.14 515,298 +1.16(+1.45%)
Jul 17, 2014 80.63 81.13 79.90 79.99 580,176 -0.94(-1.16%)
Jul 16, 2014 81.20 81.39 80.50 80.93 550,741 +0.05(+0.07%)
Jul 15, 2014 80.39 81.00 80.23 80.87 721,079 +0.36(+0.45%)
Jul 14, 2014 80.66 80.92 80.39 80.52 651,625 +0.50(+0.63%)
Jul 11, 2014 79.50 80.21 79.24 80.01 593,637 +0.61(+0.77%)
Jul 10, 2014 78.59 79.54 78.52 79.40 640,568 -0.26(-0.33%)
Jul 09, 2014 79.47 79.81 78.87 79.66 587,502 -0.24(-0.30%)
Jul 08, 2014 80.02 80.19 79.42 79.91 779,257 -0.47(-0.58%)
Jul 07, 2014 80.69 80.70 79.83 80.37 695,550 -0.39(-0.49%)
Jul 03, 2014 80.32 80.77 80.77 80.77 544,243 +0.88(+1.10%)
Jul 02, 2014 80.54 80.92 79.68 79.89 1,300,946 -0.91(-1.12%)
Jul 01, 2014 78.74 80.93 78.74 80.79 923,713 +2.14(+2.73%)
Jun 30, 2014 78.62 78.94 77.93 78.65 1,185,185 -0.22(-0.28%)
Jun 27, 2014 78.05 78.99 78.05 78.87 789,423 +0.83(+1.06%)
Jun 26, 2014 77.76 78.11 77.11 78.05 714,448 +0.22(+0.28%)
Jun 25, 2014 77.64 78.06 77.31 77.83 1,327,837 -0.17(-0.22%)
Jun 24, 2014 77.68 78.62 77.55 78.00 786,573 -0.04(-0.05%)
Jun 23, 2014 77.48 78.11 77.06 78.04 676,888 +0.48(+0.62%)
Jun 20, 2014 76.05 77.73 76.05 77.55 980,549 +0.66(+0.86%)
Jun 19, 2014 79.32 79.92 75.85 76.89 680,235 -0.71(-0.91%)
Jun 18, 2014 77.76 77.76 76.75 77.60 531,775 +0.59(+0.77%)
Jun 17, 2014 76.77 77.36 76.49 77.01 545,613 +0.28(+0.36%)
Jun 16, 2014 75.80 76.99 75.80 76.73 620,795 -0.22(-0.28%)
Jun 13, 2014 77.16 77.17 76.39 76.94 484,393 -0.06(-0.08%)
Jun 12, 2014 76.63 77.85 76.63 77.01 584,090 -0.70(-0.90%)
Jun 11, 2014 77.41 77.83 77.26 77.71 498,128 -0.28(-0.36%)
Jun 10, 2014 78.00 78.50 77.78 77.99 624,911 -0.07(-0.09%)
Jun 06, 2014 77.54 78.37 77.47 78.06 757,778 +0.61(+0.79%)
Jun 05, 2014 76.78 77.59 76.57 77.45 626,717 +0.72(+0.94%)
Jun 04, 2014 76.45 76.99 76.26 76.73 666,990 +0.31(+0.41%)
Jun 03, 2014 76.59 76.80 76.23 76.42 963,392 -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.