Skip to main content

Moody's Corp (NY: MCO )

391.73 +1.49 (+0.38%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 80.63 81.70 79.74 81.60 2,678,399 +1.84(+2.31%)
Jan 28, 2016 81.26 81.56 79.44 79.76 1,483,483 -0.81(-1.00%)
Jan 27, 2016 80.69 81.94 80.18 80.56 2,255,452 -0.29(-0.36%)
Jan 26, 2016 79.50 81.04 79.31 80.85 1,000,872 +1.45(+1.82%)
Jan 25, 2016 80.94 81.40 79.28 79.41 1,356,434 -1.53(-1.89%)
Jan 22, 2016 79.90 80.97 79.56 80.94 1,214,659 +2.40(+3.05%)
Jan 21, 2016 79.24 80.19 78.35 78.54 1,414,967 -0.30(-0.38%)
Jan 20, 2016 77.68 79.68 75.14 78.84 2,817,010 -0.27(-0.35%)
Jan 19, 2016 79.76 80.53 78.34 79.11 2,077,704 +0.40(+0.51%)
Jan 15, 2016 78.74 78.71 78.71 78.71 3,098,346 -1.95(-2.42%)
Jan 14, 2016 80.19 81.28 79.06 80.66 3,700,485 +0.92(+1.16%)
Jan 13, 2016 83.96 84.11 79.32 79.74 3,058,709 -3.72(-4.45%)
Jan 12, 2016 84.04 84.08 82.44 83.45 2,117,222 +0.28(+0.34%)
Jan 11, 2016 83.22 83.59 82.10 83.17 2,256,890 +0.71(+0.87%)
Jan 08, 2016 85.31 85.69 82.36 82.46 2,906,072 -2.42(-2.85%)
Jan 07, 2016 86.11 86.60 84.30 84.87 3,051,266 -3.74(-4.22%)
Jan 06, 2016 88.70 89.33 87.89 88.62 1,413,875 -1.61(-1.79%)
Jan 05, 2016 89.26 90.70 88.97 90.23 1,666,197 +1.24(+1.39%)
Jan 04, 2016 90.11 90.35 88.02 88.99 1,844,440 -2.86(-3.11%)
Dec 31, 2015 92.27 91.85 91.85 91.85 651,110 -0.70(-0.76%)
Dec 30, 2015 92.86 93.49 92.52 92.55 565,090 -0.41(-0.44%)
Dec 29, 2015 92.74 93.08 91.77 92.96 595,740 +0.82(+0.89%)
Dec 28, 2015 91.50 92.21 91.04 92.14 509,076 +0.50(+0.55%)
Dec 24, 2015 90.99 91.64 91.64 91.64 262,410 +0.24(+0.26%)
Dec 23, 2015 90.90 91.82 90.56 91.40 629,799 +0.75(+0.83%)
Dec 22, 2015 91.11 91.11 89.71 90.65 699,767 -0.16(-0.18%)
Dec 21, 2015 89.86 91.15 89.77 90.81 1,383,845 +1.60(+1.80%)
Dec 18, 2015 88.96 89.85 88.52 89.21 1,998,557 -0.38(-0.43%)
Dec 17, 2015 91.15 91.89 89.54 89.60 1,008,420 -1.32(-1.45%)
Dec 16, 2015 90.97 91.83 89.76 90.91 1,657,126 +0.60(+0.67%)
Dec 15, 2015 89.59 91.44 88.96 90.31 2,293,499 +1.72(+1.94%)
Dec 14, 2015 87.88 88.79 87.30 88.59 1,572,265 +0.96(+1.10%)
Dec 11, 2015 89.93 90.57 87.16 87.63 2,239,551 -3.48(-3.82%)
Dec 10, 2015 91.26 91.77 90.97 91.11 729,671 +0.17(+0.19%)
Dec 09, 2015 92.42 93.66 90.84 90.93 1,366,161 -1.97(-2.12%)
Dec 08, 2015 94.26 94.81 92.79 92.90 1,311,806 -2.34(-2.46%)
Dec 07, 2015 94.33 95.41 94.28 95.24 2,260,043 +0.03(+0.03%)
Dec 04, 2015 93.08 95.24 92.89 95.22 1,014,320 +2.43(+2.62%)
Dec 03, 2015 94.40 94.60 92.53 92.78 2,163,584 -1.41(-1.50%)
Dec 02, 2015 94.83 94.92 93.94 94.19 1,152,522 -0.49(-0.52%)
Dec 01, 2015 94.73 95.02 93.91 94.68 1,272,965 +0.29(+0.31%)
Nov 30, 2015 94.97 95.28 94.25 94.39 1,298,090 -0.61(-0.65%)
Nov 27, 2015 94.44 95.22 94.04 95.01 531,288 +0.83(+0.88%)
Nov 25, 2015 94.95 94.17 94.17 94.17 899,646 -0.56(-0.59%)
Nov 24, 2015 94.58 94.97 94.22 94.73 1,060,270 -0.62(-0.65%)
Nov 23, 2015 95.70 95.95 95.24 95.35 1,513,637 -0.16(-0.16%)
Nov 20, 2015 95.02 95.77 94.65 95.51 1,338,074 +0.83(+0.88%)
Nov 19, 2015 94.52 94.90 94.01 94.68 1,087,649 +0.21(+0.22%)
Nov 18, 2015 92.86 94.55 90.75 94.47 1,388,933 +2.14(+2.32%)
Nov 17, 2015 90.59 93.55 90.15 92.32 2,449,673 +2.84(+3.17%)
Nov 16, 2015 88.14 89.53 87.64 89.49 1,435,281 +1.09(+1.23%)
Nov 13, 2015 90.86 90.86 87.94 88.40 2,253,778 -2.28(-2.52%)
Nov 12, 2015 91.11 92.24 90.34 90.68 3,280,702 -1.21(-1.32%)
Nov 11, 2015 91.81 92.21 91.15 91.89 1,065,145 +0.57(+0.63%)
Nov 10, 2015 91.07 91.65 90.62 91.32 1,734,400 -0.26(-0.28%)
Nov 09, 2015 93.37 93.53 91.11 91.58 2,044,645 -1.98(-2.12%)
Nov 06, 2015 93.10 93.60 92.32 93.55 2,454,560 +0.87(+0.94%)
Nov 05, 2015 91.33 92.98 91.29 92.69 1,358,500 +1.80(+1.98%)
Nov 04, 2015 90.50 91.33 90.47 90.89 1,655,292 +0.39(+0.43%)
Nov 03, 2015 87.69 90.53 87.46 90.50 1,930,426 +2.51(+2.85%)
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.