Moody's Corp (NY: MCO )

491.95 +7.28 (+1.50%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.71 86.46 86.46 86.46 620,752 -0.82(-0.94%)
Dec 30, 2014 87.55 87.76 87.07 87.29 765,346 -0.76(-0.86%)
Dec 29, 2014 88.02 88.63 87.82 88.04 571,222 -0.35(-0.40%)
Dec 26, 2014 88.72 89.33 88.37 88.40 442,544 -0.31(-0.35%)
Dec 24, 2014 88.42 88.70 88.70 88.70 320,348 +0.26(+0.30%)
Dec 23, 2014 88.96 89.17 88.40 88.44 617,203 -0.34(-0.39%)
Dec 22, 2014 87.46 88.83 87.46 88.78 943,348 +1.22(+1.39%)
Dec 19, 2014 88.70 88.70 86.89 87.57 1,668,483 -0.65(-0.74%)
Dec 18, 2014 88.45 88.47 87.38 88.21 1,331,918 +0.97(+1.12%)
Dec 17, 2014 84.68 87.24 84.02 87.24 2,086,843 +3.87(+4.64%)
Dec 16, 2014 84.41 85.10 83.31 83.37 1,283,902 -1.27(-1.50%)
Dec 15, 2014 85.24 85.74 83.76 84.64 1,711,584 +0.29(+0.34%)
Dec 12, 2014 86.07 86.51 84.34 84.35 1,149,361 -2.44(-2.81%)
Dec 11, 2014 86.94 87.61 86.62 86.79 1,668,184 +0.60(+0.70%)
Dec 10, 2014 86.68 87.17 85.81 86.18 2,343,467 -0.50(-0.57%)
Dec 09, 2014 87.00 87.99 86.02 86.68 2,050,992 -1.31(-1.49%)
Dec 08, 2014 89.02 89.57 87.09 87.99 2,258,904 -0.98(-1.11%)
Dec 05, 2014 89.23 89.86 88.84 88.97 1,183,079 -0.34(-0.38%)
Dec 04, 2014 90.06 90.54 89.14 89.32 1,473,331 -1.08(-1.20%)
Dec 03, 2014 90.50 91.17 90.20 90.40 1,212,061 -0.32(-0.36%)
Dec 02, 2014 90.19 91.08 89.52 90.72 1,760,197 +0.78(+0.86%)
Dec 01, 2014 90.91 91.19 89.47 89.95 1,838,309 -1.21(-1.33%)
Nov 28, 2014 90.90 91.71 90.90 91.16 849,600 +0.76(+0.84%)
Nov 26, 2014 90.06 90.40 90.40 90.40 1,717,983 +0.27(+0.30%)
Nov 25, 2014 91.63 91.82 90.06 90.13 2,588,103 -1.52(-1.65%)
Nov 24, 2014 91.53 91.92 91.17 91.64 726,722 +0.55(+0.60%)
Nov 21, 2014 91.64 91.78 90.81 91.09 1,064,154 +0.44(+0.49%)
Nov 20, 2014 90.27 90.88 90.12 90.65 691,935 -0.14(-0.15%)
Nov 19, 2014 91.55 91.63 90.46 90.79 754,571 -1.12(-1.22%)
Nov 18, 2014 90.80 92.27 90.52 91.91 1,262,531 +1.42(+1.57%)
Nov 17, 2014 90.34 90.76 89.94 90.49 911,157 +0.07(+0.08%)
Nov 14, 2014 90.56 90.84 90.09 90.42 803,985 -0.39(-0.43%)
Nov 13, 2014 90.22 90.99 90.16 90.80 1,360,327 +0.74(+0.82%)
Nov 12, 2014 89.12 90.37 88.92 90.07 1,245,285 +0.69(+0.78%)
Nov 11, 2014 89.67 89.86 88.99 89.37 1,204,280 -0.01(-0.01%)
Nov 10, 2014 89.27 89.98 88.91 89.38 1,494,794 +0.33(+0.37%)
Nov 07, 2014 89.09 89.30 88.70 89.05 834,525 -0.04(-0.04%)
Nov 06, 2014 89.41 89.84 88.95 89.09 1,088,857 -0.34(-0.38%)
Nov 05, 2014 89.89 89.89 88.57 89.43 1,517,431 +0.21(+0.23%)
Nov 04, 2014 89.14 89.42 88.76 89.22 1,021,881 +0.01(+0.01%)
Nov 03, 2014 89.47 89.65 88.83 89.21 988,857 -0.09(-0.10%)
Oct 31, 2014 89.57 89.63 88.70 89.30 908,920 +1.02(+1.15%)
Oct 30, 2014 87.51 88.70 86.89 88.28 814,535 +0.45(+0.51%)
Oct 29, 2014 88.01 88.19 87.27 87.83 870,384 -0.26(-0.30%)
Oct 28, 2014 87.56 88.43 87.15 88.10 1,025,249 +1.04(+1.20%)
Oct 27, 2014 86.94 87.24 87.24 87.05 1,561,638 -0.19(-0.22%)
Oct 24, 2014 85.58 87.33 85.02 87.24 1,722,977 +2.15(+2.53%)
Oct 23, 2014 85.71 85.76 84.62 85.09 1,384,157 +0.58(+0.68%)
Oct 22, 2014 85.24 85.76 84.42 84.51 1,019,371 -0.22(-0.27%)
Oct 21, 2014 83.42 84.94 83.07 84.74 1,321,139 +2.40(+2.92%)
Oct 20, 2014 82.09 82.57 81.82 82.34 1,119,928 -0.03(-0.03%)
Oct 17, 2014 82.01 83.14 81.56 82.36 1,617,430 +1.20(+1.47%)
Oct 16, 2014 80.71 81.85 80.29 81.17 1,587,627 -0.94(-1.14%)
Oct 15, 2014 81.52 82.60 79.42 82.10 2,081,064 -0.84(-1.01%)
Oct 14, 2014 82.47 83.75 82.27 82.94 845,966 +0.72(+0.88%)
Oct 13, 2014 82.84 84.07 82.16 82.22 1,213,997 -0.62(-0.75%)
Oct 10, 2014 85.20 85.79 82.79 82.84 2,578,294 -2.36(-2.77%)
Oct 09, 2014 86.71 86.75 84.82 85.20 1,989,902 -1.41(-1.63%)
Oct 08, 2014 83.55 86.84 83.24 86.61 1,888,525 +3.28(+3.93%)
Oct 07, 2014 84.55 84.59 83.33 83.33 1,183,652 -1.72(-2.02%)
Oct 06, 2014 85.17 85.49 84.46 85.05 978,901 +0.48(+0.56%)
Oct 03, 2014 83.60 85.07 83.59 84.58 1,178,721 +1.39(+1.68%)
Oct 02, 2014 83.27 83.64 82.80 83.18 1,417,119 -0.16(-0.19%)
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.