Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.81 86.57 86.57 86.57 620,022 -0.82(-0.94%)
Dec 30, 2014 87.65 87.87 87.17 87.39 764,447 -0.76(-0.86%)
Dec 29, 2014 88.12 88.73 87.92 88.15 570,551 -0.35(-0.40%)
Dec 26, 2014 88.82 89.44 88.47 88.50 442,024 -0.31(-0.35%)
Dec 24, 2014 88.53 88.81 88.81 88.81 319,972 +0.26(+0.30%)
Dec 23, 2014 89.07 89.28 88.50 88.54 616,477 -0.34(-0.39%)
Dec 22, 2014 87.56 88.93 87.56 88.89 942,239 +1.22(+1.39%)
Dec 19, 2014 88.81 88.81 86.99 87.67 1,666,522 -0.65(-0.74%)
Dec 18, 2014 88.55 88.57 87.49 88.32 1,330,352 +0.98(+1.12%)
Dec 17, 2014 84.78 87.34 84.12 87.34 2,084,390 +3.88(+4.64%)
Dec 16, 2014 84.51 85.20 83.41 83.47 1,282,393 -1.27(-1.50%)
Dec 15, 2014 85.34 85.84 83.86 84.74 1,709,572 +0.29(+0.34%)
Dec 12, 2014 86.17 86.61 84.44 84.45 1,148,010 -2.44(-2.81%)
Dec 11, 2014 87.04 87.71 86.72 86.89 1,666,223 +0.61(+0.70%)
Dec 10, 2014 86.78 87.27 85.92 86.29 2,340,712 -0.50(-0.57%)
Dec 09, 2014 87.10 88.09 86.12 86.78 2,048,581 -1.31(-1.49%)
Dec 08, 2014 89.12 89.67 87.19 88.09 2,256,248 -0.98(-1.11%)
Dec 05, 2014 89.34 89.96 88.94 89.08 1,181,688 -0.34(-0.38%)
Dec 04, 2014 90.16 90.65 89.24 89.42 1,471,599 -1.08(-1.20%)
Dec 03, 2014 90.60 91.27 90.31 90.51 1,210,636 -0.33(-0.36%)
Dec 02, 2014 90.30 91.18 89.63 90.83 1,758,128 +0.78(+0.86%)
Dec 01, 2014 91.02 91.30 89.57 90.05 1,836,148 -1.21(-1.33%)
Nov 28, 2014 91.00 91.82 91.00 91.26 848,601 +0.76(+0.84%)
Nov 26, 2014 90.17 90.51 90.51 90.51 1,715,963 +0.27(+0.30%)
Nov 25, 2014 91.73 91.93 90.17 90.23 2,585,061 -1.52(-1.65%)
Nov 24, 2014 91.63 92.03 91.27 91.75 725,867 +0.55(+0.60%)
Nov 21, 2014 91.75 91.89 90.92 91.20 1,062,903 +0.44(+0.49%)
Nov 20, 2014 90.38 90.98 90.23 90.76 691,122 -0.14(-0.15%)
Nov 19, 2014 91.66 91.73 90.57 90.89 753,684 -1.12(-1.22%)
Nov 18, 2014 90.91 92.38 90.62 92.01 1,261,047 +1.42(+1.57%)
Nov 17, 2014 90.44 90.87 90.05 90.60 910,086 +0.07(+0.08%)
Nov 14, 2014 90.67 90.95 90.20 90.52 803,040 -0.39(-0.43%)
Nov 13, 2014 90.33 91.10 90.26 90.91 1,358,728 +0.74(+0.82%)
Nov 12, 2014 89.23 90.48 89.03 90.17 1,243,822 +0.69(+0.78%)
Nov 11, 2014 89.78 89.96 89.09 89.48 1,202,865 -0.01(-0.01%)
Nov 10, 2014 89.38 90.09 89.01 89.49 1,493,037 +0.33(+0.37%)
Nov 07, 2014 89.20 89.41 88.80 89.15 833,544 -0.04(-0.04%)
Nov 06, 2014 89.51 89.95 89.05 89.19 1,087,577 -0.34(-0.38%)
Nov 05, 2014 89.99 89.99 88.68 89.53 1,515,647 +0.21(+0.23%)
Nov 04, 2014 89.24 89.52 88.87 89.33 1,020,679 +0.01(+0.01%)
Nov 03, 2014 89.58 89.76 88.94 89.32 987,695 -0.09(-0.10%)
Oct 31, 2014 89.68 89.74 88.80 89.41 907,851 +1.02(+1.15%)
Oct 30, 2014 87.61 88.80 86.99 88.39 813,577 +0.45(+0.51%)
Oct 29, 2014 88.12 88.30 87.37 87.94 869,361 -0.26(-0.30%)
Oct 28, 2014 87.67 88.53 87.25 88.20 1,024,043 +1.05(+1.20%)
Oct 27, 2014 87.05 87.34 87.34 87.15 1,559,803 -0.19(-0.22%)
Oct 24, 2014 85.69 87.43 85.12 87.34 1,720,952 +2.15(+2.53%)
Oct 23, 2014 85.81 85.87 84.72 85.19 1,382,530 +0.58(+0.68%)
Oct 22, 2014 85.34 85.87 84.52 84.61 1,018,173 -0.23(-0.27%)
Oct 21, 2014 83.51 85.04 83.17 84.84 1,319,586 +2.41(+2.92%)
Oct 20, 2014 82.19 82.67 81.92 82.43 1,118,612 -0.03(-0.03%)
Oct 17, 2014 82.11 83.23 81.66 82.46 1,615,529 +1.20(+1.47%)
Oct 16, 2014 80.80 81.95 80.39 81.26 1,585,761 -0.94(-1.14%)
Oct 15, 2014 81.61 82.69 79.51 82.20 2,078,618 -0.84(-1.01%)
Oct 14, 2014 82.57 83.85 82.37 83.04 844,971 +0.72(+0.88%)
Oct 13, 2014 82.94 84.17 82.26 82.32 1,212,570 -0.62(-0.75%)
Oct 10, 2014 85.30 85.89 82.88 82.94 2,575,263 -2.36(-2.77%)
Oct 09, 2014 86.81 86.85 84.92 85.30 1,987,563 -1.41(-1.63%)
Oct 08, 2014 83.65 86.95 83.34 86.71 1,886,305 +3.28(+3.93%)
Oct 07, 2014 84.65 84.69 83.42 83.43 1,182,261 -1.72(-2.02%)
Oct 06, 2014 85.27 85.59 84.56 85.15 977,750 +0.48(+0.56%)
Oct 03, 2014 83.69 85.17 83.68 84.68 1,177,335 +1.40(+1.68%)
Oct 02, 2014 83.37 83.74 82.90 83.28 1,415,453 -0.16(-0.19%)
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.