Moody's Corp (NY: MCO )

491.07 +6.40 (+1.32%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 93.89 94.56 93.21 94.00 1,505,589 -0.29(-0.31%)
Mar 30, 2015 93.60 94.51 93.12 94.29 858,312 +1.48(+1.59%)
Mar 27, 2015 92.19 93.10 92.13 92.81 947,203 +0.36(+0.39%)
Mar 26, 2015 92.10 92.73 91.61 92.45 1,189,351 +0.35(+0.38%)
Mar 25, 2015 93.43 93.44 92.10 92.10 1,028,108 -1.44(-1.54%)
Mar 24, 2015 93.45 94.15 93.37 93.54 927,966 -0.21(-0.22%)
Mar 23, 2015 94.23 94.71 93.74 93.75 1,056,676 -0.67(-0.71%)
Mar 20, 2015 92.82 94.57 92.82 94.42 2,217,800 +1.62(+1.75%)
Mar 19, 2015 93.09 93.63 92.33 92.80 1,345,833 -0.36(-0.39%)
Mar 18, 2015 91.10 93.37 90.49 93.16 2,068,424 +1.97(+2.17%)
Mar 17, 2015 88.82 91.28 88.82 91.18 1,851,781 +2.68(+3.03%)
Mar 16, 2015 88.24 88.92 88.00 88.50 1,315,256 +0.55(+0.63%)
Mar 13, 2015 89.01 89.35 87.61 87.95 1,389,428 -1.07(-1.20%)
Mar 12, 2015 87.17 89.05 87.11 89.02 1,185,670 +2.08(+2.40%)
Mar 11, 2015 86.30 87.31 86.00 86.94 985,628 +0.71(+0.82%)
Mar 10, 2015 86.51 87.15 86.07 86.23 1,594,837 -1.10(-1.25%)
Mar 09, 2015 85.52 87.49 85.35 87.33 1,239,005 +1.69(+1.98%)
Mar 06, 2015 86.77 87.16 85.44 85.63 940,348 -1.41(-1.62%)
Mar 05, 2015 86.07 87.23 86.03 87.05 1,205,772 +0.95(+1.10%)
Mar 04, 2015 86.53 86.95 86.05 86.09 1,562,845 -0.97(-1.11%)
Mar 03, 2015 87.09 87.39 85.86 87.06 1,252,484 -0.57(-0.65%)
Mar 02, 2015 87.67 87.82 87.34 87.63 1,305,168 -0.15(-0.18%)
Feb 27, 2015 87.84 88.39 87.42 87.79 1,256,436 +0.06(+0.07%)
Feb 26, 2015 88.12 88.25 87.29 87.72 861,821 -0.62(-0.71%)
Feb 25, 2015 88.25 88.63 87.90 88.35 815,952 +0.34(+0.39%)
Feb 24, 2015 87.67 88.09 87.38 88.01 1,521,907 +0.37(+0.42%)
Feb 23, 2015 87.72 88.05 87.34 87.63 831,668 -0.34(-0.38%)
Feb 20, 2015 87.74 88.20 87.02 87.97 1,364,510 +0.04(+0.04%)
Feb 19, 2015 88.51 88.87 87.86 87.93 862,628 -1.02(-1.15%)
Feb 18, 2015 88.46 89.47 88.17 88.96 1,091,710 +0.44(+0.50%)
Feb 17, 2015 88.41 88.92 88.25 88.51 1,148,770 -0.13(-0.14%)
Feb 13, 2015 88.52 88.64 88.64 88.64 1,016,229 +0.01(+0.01%)
Feb 12, 2015 88.24 88.94 88.22 88.63 1,471,685 +0.82(+0.94%)
Feb 11, 2015 88.77 89.28 87.61 87.81 1,238,436 -1.40(-1.57%)
Feb 10, 2015 88.70 89.35 87.72 89.21 1,024,838 +0.87(+0.98%)
Feb 09, 2015 88.23 89.33 87.94 88.34 1,133,724 -0.14(-0.15%)
Feb 06, 2015 86.64 89.10 86.64 88.48 2,759,996 +4.30(+5.11%)
Feb 05, 2015 83.46 84.25 83.04 84.17 1,060,967 +0.95(+1.14%)
Feb 04, 2015 83.40 83.96 82.70 83.22 1,505,364 -0.42(-0.51%)
Feb 03, 2015 81.41 83.74 81.13 83.65 2,109,519 +3.04(+3.77%)
Feb 02, 2015 81.89 81.89 77.16 80.61 5,568,219 -1.81(-2.20%)
Jan 30, 2015 82.50 83.89 82.30 82.42 1,389,993 -0.92(-1.10%)
Jan 29, 2015 81.68 83.56 81.52 83.34 1,321,990 +1.56(+1.91%)
Jan 28, 2015 85.05 85.20 81.69 81.78 1,726,789 -2.65(-3.14%)
Jan 27, 2015 84.05 85.12 83.66 84.43 1,065,529 -0.60(-0.71%)
Jan 26, 2015 84.34 85.11 83.23 85.04 788,625 +0.41(+0.48%)
Jan 23, 2015 84.65 85.18 84.29 84.63 1,148,379 -0.52(-0.61%)
Jan 22, 2015 84.15 85.27 82.98 85.16 1,777,702 +1.48(+1.77%)
Jan 21, 2015 84.54 84.84 83.27 83.68 1,147,203 -1.32(-1.55%)
Jan 20, 2015 85.49 85.98 83.97 84.99 1,128,424 +0.05(+0.05%)
Jan 16, 2015 83.36 84.99 83.03 84.95 1,315,732 +1.32(+1.58%)
Jan 15, 2015 84.60 85.16 83.61 83.63 1,619,458 -0.97(-1.14%)
Jan 14, 2015 84.43 84.74 83.54 84.60 1,410,338 -0.68(-0.79%)
Jan 13, 2015 84.60 86.33 84.44 85.27 1,468,828 +1.34(+1.59%)
Jan 12, 2015 84.96 85.29 83.74 83.94 1,007,003 -0.73(-0.86%)
Jan 09, 2015 85.98 86.08 84.50 84.67 857,960 -1.39(-1.61%)
Jan 08, 2015 85.66 86.60 85.66 86.06 1,315,911 +0.83(+0.97%)
Jan 07, 2015 84.82 85.25 84.26 85.23 775,302 +1.28(+1.53%)
Jan 06, 2015 85.20 85.52 83.40 83.95 1,064,348 -0.89(-1.05%)
Jan 05, 2015 85.78 86.39 84.50 84.84 1,028,559 -1.70(-1.96%)
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.