Moody's Corp (NY: MCO )

491.25 +6.58 (+1.36%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 89.75 90.22 88.34 89.48 1,509,215 +0.61(+0.69%)
Sep 29, 2015 88.64 89.07 88.25 88.87 1,090,169 +0.58(+0.66%)
Sep 28, 2015 90.76 91.16 88.26 88.28 2,239,787 -3.22(-3.52%)
Sep 25, 2015 92.03 92.28 90.83 91.50 725,985 +0.44(+0.48%)
Sep 24, 2015 91.21 91.46 89.94 91.06 1,221,205 -1.08(-1.17%)
Sep 23, 2015 91.57 92.54 90.71 92.14 540,583 +0.45(+0.49%)
Sep 22, 2015 91.49 92.08 91.02 91.69 694,243 -1.05(-1.13%)
Sep 21, 2015 92.50 93.52 92.01 92.74 658,724 +0.94(+1.02%)
Sep 18, 2015 90.97 93.15 90.97 91.80 2,007,350 -1.42(-1.52%)
Sep 17, 2015 93.92 94.68 92.94 93.22 958,238 -0.54(-0.57%)
Sep 16, 2015 93.33 94.07 93.09 93.76 879,815 +0.43(+0.46%)
Sep 15, 2015 92.24 93.61 92.02 93.33 874,292 +1.38(+1.50%)
Sep 14, 2015 92.55 92.92 91.76 91.96 909,399 -0.58(-0.63%)
Sep 11, 2015 91.42 92.79 91.12 92.54 760,890 +0.67(+0.73%)
Sep 10, 2015 90.99 92.48 90.99 91.87 1,181,803 +0.59(+0.65%)
Sep 09, 2015 93.42 93.82 91.05 91.27 746,172 -1.13(-1.22%)
Sep 08, 2015 92.12 92.57 91.13 92.40 1,250,483 +2.01(+2.23%)
Sep 04, 2015 90.74 90.39 90.39 90.39 1,013,295 -1.59(-1.72%)
Sep 03, 2015 91.88 93.25 91.67 91.97 1,120,411 +0.35(+0.38%)
Sep 02, 2015 91.07 92.19 89.81 91.63 1,190,695 +1.43(+1.59%)
Sep 01, 2015 91.04 92.08 89.67 90.20 1,387,400 -3.03(-3.25%)
Aug 31, 2015 94.61 95.11 93.18 93.22 923,012 -1.90(-1.99%)
Aug 28, 2015 95.28 95.43 94.26 95.12 957,033 -0.16(-0.17%)
Aug 27, 2015 94.35 95.55 93.63 95.28 1,387,303 +1.87(+2.00%)
Aug 26, 2015 91.88 93.64 90.06 93.41 1,379,276 +3.26(+3.62%)
Aug 25, 2015 93.12 95.58 90.04 90.15 1,986,013 -0.48(-0.53%)
Aug 24, 2015 89.60 93.85 87.47 90.64 2,009,922 -3.79(-4.01%)
Aug 21, 2015 97.50 98.01 94.38 94.43 1,381,273 -3.59(-3.66%)
Aug 20, 2015 99.80 99.80 97.99 98.02 865,767 -2.76(-2.74%)
Aug 19, 2015 100.92 101.58 100.08 100.78 680,463 -0.35(-0.34%)
Aug 18, 2015 101.11 101.77 100.92 101.12 435,864 +0.04(+0.04%)
Aug 17, 2015 100.02 101.15 99.50 101.09 523,428 +0.43(+0.42%)
Aug 14, 2015 99.98 101.29 99.98 100.66 885,260 +0.57(+0.57%)
Aug 13, 2015 99.62 100.48 99.24 100.09 783,201 +0.68(+0.69%)
Aug 12, 2015 99.57 99.97 98.12 99.41 975,809 -1.01(-1.00%)
Aug 11, 2015 100.68 101.23 100.11 100.42 562,783 -1.03(-1.01%)
Aug 10, 2015 100.52 101.50 100.42 101.44 694,395 +1.69(+1.69%)
Aug 07, 2015 100.21 100.23 99.27 99.75 561,368 -0.45(-0.45%)
Aug 06, 2015 101.62 101.62 100.05 100.21 631,041 -1.35(-1.33%)
Aug 05, 2015 101.56 102.27 101.14 101.56 806,328 +0.55(+0.55%)
Aug 04, 2015 100.29 101.52 100.29 101.00 599,612 +0.52(+0.52%)
Aug 03, 2015 100.52 100.52 99.32 100.49 922,334 +0.17(+0.17%)
Jul 31, 2015 101.54 101.68 100.22 100.31 802,971 -1.00(-0.99%)
Jul 30, 2015 100.11 101.52 99.68 101.31 708,366 +1.09(+1.09%)
Jul 29, 2015 99.86 100.38 99.36 100.22 736,604 +0.53(+0.53%)
Jul 28, 2015 100.89 100.89 99.34 99.70 719,787 -0.52(-0.52%)
Jul 27, 2015 101.34 101.67 99.77 100.22 1,534,752 -1.36(-1.34%)
Jul 24, 2015 101.08 103.05 100.85 101.58 1,094,693 +0.05(+0.05%)
Jul 23, 2015 102.16 102.41 101.04 101.52 956,629 -0.55(-0.54%)
Jul 22, 2015 101.65 102.53 101.50 102.08 800,228 +0.05(+0.05%)
Jul 21, 2015 102.74 103.44 101.78 102.02 969,339 -0.54(-0.52%)
Jul 20, 2015 102.53 103.14 102.09 102.56 706,052 +0.15(+0.14%)
Jul 17, 2015 102.39 102.62 101.81 102.41 590,845 -0.01(-0.01%)
Jul 16, 2015 102.64 102.95 102.38 102.42 939,430 +0.38(+0.37%)
Jul 15, 2015 101.79 102.10 101.31 102.04 832,397 +0.21(+0.21%)
Jul 14, 2015 101.12 102.18 100.78 101.83 531,650 +0.84(+0.83%)
Jul 13, 2015 101.27 101.47 100.58 101.00 696,893 +0.64(+0.63%)
Jul 10, 2015 99.42 100.65 98.75 100.36 877,786 +1.91(+1.94%)
Jul 09, 2015 99.32 99.92 98.05 98.45 1,023,602 +0.28(+0.29%)
Jul 08, 2015 98.45 99.12 97.83 98.17 959,462 -1.26(-1.27%)
Jul 07, 2015 98.80 99.62 97.56 99.43 867,134 +0.92(+0.93%)
Jul 06, 2015 97.98 99.19 97.97 98.52 1,128,551 -0.24(-0.24%)
Jul 02, 2015 99.28 98.75 98.75 98.75 623,072 -0.25(-0.26%)
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.