Moody's Corp (NY: MCO )

489.94 +5.27 (+1.09%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 87.55 87.55 87.55 0 -0.02(-0.02%)
Dec 29, 2016 88.05 88.33 87.54 87.57 577,813 -0.37(-0.42%)
Dec 28, 2016 88.93 89.19 87.91 87.94 655,806 -0.94(-1.06%)
Dec 27, 2016 88.98 89.10 88.60 88.88 397,583 +0.26(+0.29%)
Dec 23, 2016 88.62 88.62 88.62 0 -0.41(-0.46%)
Dec 22, 2016 89.58 89.78 88.65 89.03 920,162 -0.59(-0.65%)
Dec 21, 2016 89.69 90.15 89.28 89.62 808,125 -0.24(-0.27%)
Dec 20, 2016 89.78 90.05 89.41 89.86 685,176 +0.77(+0.87%)
Dec 19, 2016 89.60 90.12 88.33 89.09 1,304,682 -0.51(-0.57%)
Dec 16, 2016 90.00 90.33 89.45 89.60 1,753,890 -0.27(-0.30%)
Dec 15, 2016 90.82 91.49 89.75 89.87 1,382,719 -0.64(-0.71%)
Dec 14, 2016 92.12 93.13 90.32 90.51 873,026 -1.90(-2.06%)
Dec 13, 2016 91.38 92.62 90.12 92.41 713,908 +1.14(+1.25%)
Dec 12, 2016 92.23 92.60 91.11 91.27 881,978 -1.39(-1.50%)
Dec 09, 2016 91.01 93.05 90.78 92.66 1,029,719 +1.58(+1.73%)
Dec 08, 2016 90.83 91.59 90.35 91.08 1,238,274 +0.16(+0.17%)
Dec 07, 2016 90.26 91.43 89.56 90.92 2,177,338 +0.92(+1.02%)
Dec 06, 2016 90.36 90.51 89.23 90.01 1,385,638 +0.07(+0.08%)
Dec 05, 2016 91.38 91.71 89.81 89.93 1,367,660 -0.73(-0.81%)
Dec 02, 2016 90.20 91.00 89.36 90.66 1,134,579 +0.34(+0.38%)
Dec 01, 2016 93.51 93.92 90.10 90.32 1,363,311 -3.02(-3.23%)
Nov 30, 2016 94.41 94.79 93.30 93.34 927,860 -0.55(-0.58%)
Nov 29, 2016 93.84 94.27 93.16 93.89 769,266 +0.19(+0.20%)
Nov 28, 2016 93.33 94.31 93.20 93.70 900,842 -0.12(-0.13%)
Nov 25, 2016 93.68 94.33 93.68 93.82 330,861 +0.15(+0.16%)
Nov 23, 2016 93.67 93.67 93.67 0 -0.74(-0.79%)
Nov 22, 2016 94.00 94.57 93.35 94.42 725,037 +0.49(+0.52%)
Nov 21, 2016 93.71 94.04 93.46 93.92 586,874 +0.53(+0.57%)
Nov 18, 2016 93.78 94.24 92.64 93.40 1,108,230 -0.59(-0.63%)
Nov 17, 2016 91.44 93.99 91.31 93.99 1,407,990 +2.68(+2.94%)
Nov 16, 2016 91.28 91.71 90.77 91.31 1,229,366 -0.56(-0.61%)
Nov 15, 2016 92.28 92.50 91.17 91.87 1,095,553 -0.71(-0.77%)
Nov 14, 2016 93.38 93.61 92.12 92.58 1,319,092 -0.35(-0.38%)
Nov 11, 2016 92.24 93.13 92.24 92.93 884,547 +0.16(+0.17%)
Nov 10, 2016 93.81 94.99 91.79 92.78 1,235,088 -0.37(-0.40%)
Nov 09, 2016 92.22 93.87 91.51 93.15 1,937,540 +0.92(+0.99%)
Nov 08, 2016 92.11 92.88 91.48 92.23 804,617 +0.09(+0.10%)
Nov 07, 2016 92.23 92.53 91.64 92.14 959,993 +1.82(+2.02%)
Nov 04, 2016 90.98 91.30 90.29 90.32 1,354,850 -0.42(-0.46%)
Nov 03, 2016 90.78 91.43 90.43 90.73 1,681,800 +0.09(+0.10%)
Nov 02, 2016 91.64 91.93 90.54 90.64 816,146 -1.00(-1.09%)
Nov 01, 2016 93.47 93.56 91.25 91.64 1,586,201 -1.37(-1.47%)
Oct 31, 2016 93.78 94.07 92.91 93.01 1,314,272 -0.60(-0.64%)
Oct 28, 2016 94.90 95.18 93.26 93.61 882,594 -0.92(-0.97%)
Oct 27, 2016 95.02 95.48 94.34 94.53 1,459,430 +0.03(+0.03%)
Oct 26, 2016 94.79 95.46 94.04 94.50 1,374,477 -0.59(-0.62%)
Oct 25, 2016 95.23 95.84 94.88 95.09 1,099,267 -0.06(-0.07%)
Oct 24, 2016 95.28 95.77 94.98 95.15 1,749,810 +0.56(+0.59%)
Oct 21, 2016 96.79 97.90 94.32 94.60 4,306,930 -5.41(-5.41%)
Oct 20, 2016 100.14 100.84 99.80 100.01 1,514,247 -0.29(-0.29%)
Oct 19, 2016 100.12 100.62 99.50 100.30 804,230 +0.55(+0.56%)
Oct 18, 2016 99.81 100.19 98.97 99.74 1,353,684 +1.02(+1.03%)
Oct 17, 2016 98.97 99.36 98.54 98.73 710,779 -0.35(-0.35%)
Oct 14, 2016 99.78 100.22 98.96 99.08 748,440 +0.43(+0.44%)
Oct 13, 2016 98.89 99.24 97.92 98.64 1,014,427 -1.53(-1.52%)
Oct 12, 2016 99.65 100.41 99.48 100.17 598,019 +0.63(+0.63%)
Oct 11, 2016 100.85 100.85 98.96 99.54 683,567 -1.45(-1.44%)
Oct 10, 2016 101.16 101.76 100.90 100.99 464,090 +0.82(+0.82%)
Oct 07, 2016 100.79 100.81 99.79 100.17 556,830 -0.55(-0.55%)
Oct 06, 2016 100.15 100.78 99.65 100.72 627,019 +0.34(+0.34%)
Oct 05, 2016 100.36 101.32 100.36 100.38 776,610 +0.10(+0.10%)
Oct 04, 2016 101.47 101.78 99.86 100.28 780,622 -0.83(-0.82%)
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.