Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 99.03 99.38 97.73 98.20 1,428,436 -0.66(-0.67%)
May 28, 2015 98.64 99.26 98.27 98.86 583,551 -0.35(-0.36%)
May 27, 2015 98.96 99.48 98.33 99.22 741,480 +0.58(+0.59%)
May 26, 2015 99.99 99.99 98.43 98.63 1,177,750 -1.39(-1.39%)
May 22, 2015 99.85 100.02 100.02 100.02 881,548 +0.20(+0.20%)
May 21, 2015 99.87 100.14 98.87 99.82 821,579 -0.34(-0.34%)
May 20, 2015 99.67 100.30 99.42 100.17 913,159 +0.15(+0.15%)
May 19, 2015 99.63 100.39 99.59 100.02 791,193 +0.59(+0.59%)
May 18, 2015 99.47 100.12 99.32 99.42 743,505 -0.17(-0.17%)
May 15, 2015 98.75 99.66 98.47 99.60 1,324,036 +1.13(+1.15%)
May 14, 2015 97.53 98.63 97.06 98.47 1,008,307 +1.39(+1.43%)
May 13, 2015 96.60 97.56 96.60 97.08 1,380,887 +0.64(+0.67%)
May 12, 2015 95.96 96.68 95.01 96.44 1,340,245 -0.19(-0.20%)
May 11, 2015 97.49 97.88 96.56 96.63 994,302 -1.07(-1.09%)
May 08, 2015 97.78 98.25 97.32 97.70 1,062,269 +0.79(+0.81%)
May 07, 2015 96.41 97.00 95.96 96.91 1,106,794 +0.34(+0.36%)
May 06, 2015 98.13 98.95 96.30 96.56 1,189,460 -1.46(-1.49%)
May 05, 2015 98.10 98.50 97.72 98.02 1,127,006 -0.14(-0.15%)
May 04, 2015 97.55 98.46 97.02 98.17 1,342,035 +1.07(+1.10%)
May 01, 2015 99.62 99.62 96.80 97.10 1,578,908 -0.27(-0.28%)
Apr 30, 2015 97.17 97.66 96.50 97.37 1,626,659 +0.06(+0.07%)
Apr 29, 2015 97.20 97.73 96.72 97.31 900,568 -0.23(-0.23%)
Apr 28, 2015 97.03 97.69 95.97 97.53 977,385 +0.33(+0.34%)
Apr 27, 2015 97.39 97.96 96.70 97.21 672,917 -0.14(-0.15%)
Apr 24, 2015 97.47 97.73 96.99 97.35 470,428 -0.24(-0.24%)
Apr 23, 2015 96.70 97.80 96.29 97.59 567,126 +0.48(+0.49%)
Apr 22, 2015 95.95 97.30 95.68 97.11 759,737 +1.12(+1.17%)
Apr 21, 2015 96.05 96.70 95.71 95.98 572,582 +0.11(+0.11%)
Apr 20, 2015 94.93 96.00 94.73 95.88 702,065 +1.33(+1.41%)
Apr 17, 2015 94.44 94.83 93.63 94.54 835,584 -0.74(-0.78%)
Apr 16, 2015 95.68 95.97 95.03 95.29 687,617 -0.43(-0.44%)
Apr 15, 2015 94.93 96.13 94.74 95.71 1,124,127 +0.71(+0.74%)
Apr 14, 2015 95.46 95.53 94.31 95.01 516,769 -0.46(-0.48%)
Apr 13, 2015 95.71 96.15 95.37 95.47 647,069 -0.28(-0.29%)
Apr 10, 2015 95.79 95.98 94.82 95.75 521,243 -0.11(-0.11%)
Apr 09, 2015 95.14 96.09 94.63 95.86 538,500 +0.48(+0.50%)
Apr 08, 2015 95.02 95.85 94.66 95.38 647,879 +0.67(+0.71%)
Apr 07, 2015 95.22 95.52 94.71 94.71 502,356 -0.30(-0.31%)
Apr 06, 2015 93.88 95.52 93.66 95.01 667,070 +0.19(+0.20%)
Apr 02, 2015 94.32 94.82 94.82 94.82 876,221 +0.24(+0.26%)
Apr 01, 2015 93.19 94.77 92.77 94.57 1,067,977 +0.57(+0.61%)
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%)
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.