Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 88.04 88.33 87.54 87.57 577,829 -0.37(-0.42%)
Dec 28, 2016 88.93 89.19 87.90 87.94 655,824 -0.94(-1.06%)
Dec 27, 2016 88.98 89.10 88.60 88.88 397,594 +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 89.03 920,189 -0.59(-0.65%)
Dec 21, 2016 89.69 90.15 89.28 89.61 808,148 -0.24(-0.27%)
Dec 20, 2016 89.78 90.05 89.41 89.85 685,196 +0.77(+0.87%)
Dec 19, 2016 89.59 90.11 88.33 89.08 1,304,720 -0.51(-0.57%)
Dec 16, 2016 89.99 90.33 89.45 89.59 1,753,941 -0.27(-0.30%)
Dec 15, 2016 90.82 91.49 89.75 89.86 1,382,759 -0.64(-0.71%)
Dec 14, 2016 92.12 93.12 90.32 90.50 873,051 -1.90(-2.06%)
Dec 13, 2016 91.38 92.62 90.11 92.41 713,929 +1.14(+1.25%)
Dec 12, 2016 92.23 92.60 91.11 91.27 882,003 -1.39(-1.50%)
Dec 09, 2016 91.01 93.05 90.77 92.66 1,029,749 +1.58(+1.73%)
Dec 08, 2016 90.83 91.59 90.35 91.08 1,238,310 +0.16(+0.17%)
Dec 07, 2016 90.25 91.42 89.56 90.92 2,177,401 +0.92(+1.02%)
Dec 06, 2016 90.36 90.50 89.23 90.00 1,385,678 +0.07(+0.08%)
Dec 05, 2016 91.38 91.71 89.81 89.93 1,367,699 -0.73(-0.81%)
Dec 02, 2016 90.20 91.00 89.36 90.66 1,134,612 +0.34(+0.38%)
Dec 01, 2016 93.50 93.92 90.10 90.32 1,363,350 -3.02(-3.23%)
Nov 30, 2016 94.40 94.79 93.30 93.34 927,887 -0.55(-0.58%)
Nov 29, 2016 93.84 94.27 93.16 93.88 769,289 +0.19(+0.20%)
Nov 28, 2016 93.33 94.31 93.20 93.70 900,868 -0.12(-0.13%)
Nov 25, 2016 93.68 94.33 93.68 93.82 330,870 +0.15(+0.16%)
Nov 23, 2016 93.67 93.67 93.67 0 -0.74(-0.79%)
Nov 22, 2016 94.00 94.56 93.35 94.41 725,058 +0.49(+0.52%)
Nov 21, 2016 93.71 94.03 93.45 93.92 586,891 +0.53(+0.57%)
Nov 18, 2016 93.77 94.23 92.64 93.39 1,108,262 -0.59(-0.63%)
Nov 17, 2016 91.43 93.99 91.31 93.99 1,408,031 +2.68(+2.94%)
Nov 16, 2016 91.28 91.71 90.77 91.30 1,229,401 -0.56(-0.61%)
Nov 15, 2016 92.27 92.50 91.16 91.87 1,095,584 -0.71(-0.77%)
Nov 14, 2016 93.38 93.61 92.12 92.58 1,319,130 -0.35(-0.38%)
Nov 11, 2016 92.24 93.13 92.24 92.93 884,573 +0.16(+0.17%)
Nov 10, 2016 93.81 94.98 91.78 92.77 1,235,124 -0.37(-0.40%)
Nov 09, 2016 92.22 93.87 91.51 93.14 1,937,596 +0.92(+0.99%)
Nov 08, 2016 92.11 92.88 91.48 92.23 804,640 +0.09(+0.10%)
Nov 07, 2016 92.23 92.52 91.64 92.14 960,021 +1.82(+2.02%)
Nov 04, 2016 90.98 91.29 90.29 90.31 1,354,889 -0.42(-0.46%)
Nov 03, 2016 90.78 91.43 90.42 90.73 1,681,849 +0.09(+0.10%)
Nov 02, 2016 91.64 91.93 90.53 90.64 816,169 -1.00(-1.09%)
Nov 01, 2016 93.47 93.56 91.25 91.64 1,586,247 -1.37(-1.47%)
Oct 31, 2016 93.77 94.06 92.90 93.01 1,314,310 -0.60(-0.64%)
Oct 28, 2016 94.89 95.18 93.26 93.61 882,620 -0.92(-0.97%)
Oct 27, 2016 95.01 95.48 94.34 94.52 1,459,472 +0.03(+0.03%)
Oct 26, 2016 94.79 95.46 94.03 94.50 1,374,517 -0.59(-0.62%)
Oct 25, 2016 95.23 95.84 94.87 95.09 1,099,299 -0.06(-0.07%)
Oct 24, 2016 95.28 95.77 94.98 95.15 1,749,860 +0.56(+0.59%)
Oct 21, 2016 96.79 97.90 94.31 94.60 4,307,054 -5.41(-5.41%)
Oct 20, 2016 100.14 100.84 99.80 100.01 1,514,291 -0.29(-0.29%)
Oct 19, 2016 100.12 100.62 99.50 100.30 804,253 +0.55(+0.56%)
Oct 18, 2016 99.81 100.19 98.96 99.74 1,353,723 +1.02(+1.03%)
Oct 17, 2016 98.96 99.35 98.54 98.72 710,800 -0.35(-0.35%)
Oct 14, 2016 99.78 100.21 98.96 99.08 748,461 +0.43(+0.44%)
Oct 13, 2016 98.89 99.23 97.92 98.64 1,014,457 -1.53(-1.52%)
Oct 12, 2016 99.65 100.41 99.47 100.17 598,036 +0.63(+0.63%)
Oct 11, 2016 100.85 100.85 98.95 99.54 683,587 -1.45(-1.44%)
Oct 10, 2016 101.16 101.76 100.90 100.99 464,104 +0.82(+0.82%)
Oct 07, 2016 100.79 100.81 99.79 100.17 556,846 -0.55(-0.55%)
Oct 06, 2016 100.15 100.78 99.64 100.72 627,037 +0.34(+0.34%)
Oct 05, 2016 100.35 101.31 100.35 100.38 776,632 +0.10(+0.10%)
Oct 04, 2016 101.46 101.78 99.85 100.28 780,644 -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.