Skip to main content

Moody's Corp (NY: MCO )

394.54 +4.30 (+1.10%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 80.63 81.69 79.73 81.59 2,678,477 +1.84(+2.31%)
Jan 28, 2016 81.25 81.56 79.44 79.75 1,483,525 -0.81(-1.00%)
Jan 27, 2016 80.69 81.94 80.17 80.56 2,255,517 -0.29(-0.36%)
Jan 26, 2016 79.50 81.03 79.30 80.85 1,000,901 +1.45(+1.82%)
Jan 25, 2016 80.93 81.40 79.28 79.41 1,356,473 -1.53(-1.89%)
Jan 22, 2016 79.90 80.97 79.56 80.93 1,214,694 +2.40(+3.05%)
Jan 21, 2016 79.24 80.19 78.34 78.54 1,415,008 -0.30(-0.38%)
Jan 20, 2016 77.68 79.68 75.14 78.84 2,817,092 -0.27(-0.35%)
Jan 19, 2016 79.76 80.53 78.33 79.11 2,077,764 +0.40(+0.51%)
Jan 15, 2016 78.74 78.71 78.71 78.71 3,098,435 -1.95(-2.42%)
Jan 14, 2016 80.19 81.28 79.06 80.66 3,700,592 +0.92(+1.16%)
Jan 13, 2016 83.95 84.11 79.31 79.73 3,058,797 -3.72(-4.45%)
Jan 12, 2016 84.04 84.08 82.43 83.45 2,117,283 +0.28(+0.34%)
Jan 11, 2016 83.22 83.58 82.10 83.17 2,256,956 +0.71(+0.87%)
Jan 08, 2016 85.31 85.68 82.36 82.45 2,906,156 -2.42(-2.85%)
Jan 07, 2016 86.11 86.60 84.30 84.87 3,051,354 -3.74(-4.22%)
Jan 06, 2016 88.70 89.33 87.89 88.61 1,413,916 -1.61(-1.79%)
Jan 05, 2016 89.25 90.70 88.97 90.22 1,666,245 +1.24(+1.39%)
Jan 04, 2016 90.11 90.34 88.02 88.99 1,844,494 -2.86(-3.11%)
Dec 31, 2015 92.27 91.84 91.84 91.84 651,129 -0.70(-0.76%)
Dec 30, 2015 92.86 93.48 92.51 92.55 565,107 -0.41(-0.44%)
Dec 29, 2015 92.74 93.08 91.77 92.96 595,758 +0.82(+0.89%)
Dec 28, 2015 91.50 92.21 91.04 92.14 509,091 +0.50(+0.55%)
Dec 24, 2015 90.98 91.63 91.63 91.63 262,418 +0.24(+0.26%)
Dec 23, 2015 90.89 91.82 90.55 91.40 629,817 +0.75(+0.83%)
Dec 22, 2015 91.10 91.10 89.70 90.65 699,788 -0.16(-0.18%)
Dec 21, 2015 89.86 91.15 89.77 90.81 1,383,885 +1.60(+1.80%)
Dec 18, 2015 88.96 89.85 88.51 89.21 1,998,615 -0.38(-0.43%)
Dec 17, 2015 91.15 91.89 89.54 89.59 1,008,449 -1.32(-1.45%)
Dec 16, 2015 90.97 91.83 89.76 90.91 1,657,174 +0.60(+0.67%)
Dec 15, 2015 89.58 91.43 88.96 90.31 2,293,565 +1.72(+1.94%)
Dec 14, 2015 87.88 88.79 87.30 88.59 1,572,311 +0.96(+1.10%)
Dec 11, 2015 89.93 90.57 87.16 87.62 2,239,616 -3.48(-3.82%)
Dec 10, 2015 91.26 91.77 90.97 91.10 729,693 +0.17(+0.19%)
Dec 09, 2015 92.42 93.66 90.84 90.93 1,366,201 -1.97(-2.12%)
Dec 08, 2015 94.26 94.81 92.79 92.90 1,311,844 -2.34(-2.46%)
Dec 07, 2015 94.33 95.41 94.28 95.24 2,260,109 +0.03(+0.03%)
Dec 04, 2015 93.08 95.24 92.89 95.21 1,014,350 +2.43(+2.62%)
Dec 03, 2015 94.40 94.60 92.53 92.78 2,163,646 -1.41(-1.50%)
Dec 02, 2015 94.83 94.92 93.94 94.19 1,152,555 -0.49(-0.52%)
Dec 01, 2015 94.73 95.02 93.90 94.68 1,273,002 +0.29(+0.31%)
Nov 30, 2015 94.97 95.27 94.25 94.39 1,298,127 -0.61(-0.65%)
Nov 27, 2015 94.43 95.21 94.04 95.00 531,304 +0.83(+0.88%)
Nov 25, 2015 94.95 94.17 94.17 94.17 899,672 -0.56(-0.59%)
Nov 24, 2015 94.58 94.97 94.22 94.73 1,060,300 -0.62(-0.65%)
Nov 23, 2015 95.70 95.95 95.24 95.35 1,513,681 -0.16(-0.16%)
Nov 20, 2015 95.02 95.77 94.65 95.51 1,338,113 +0.83(+0.88%)
Nov 19, 2015 94.52 94.90 94.00 94.67 1,087,680 +0.21(+0.22%)
Nov 18, 2015 92.86 94.54 90.75 94.46 1,388,973 +2.14(+2.32%)
Nov 17, 2015 90.59 93.54 90.15 92.32 2,449,743 +2.84(+3.17%)
Nov 16, 2015 88.13 89.53 87.64 89.48 1,435,322 +1.09(+1.23%)
Nov 13, 2015 90.86 90.86 87.93 88.40 2,253,843 -2.28(-2.52%)
Nov 12, 2015 91.11 92.24 90.34 90.68 3,280,797 -1.21(-1.32%)
Nov 11, 2015 91.81 92.21 91.15 91.89 1,065,176 +0.57(+0.63%)
Nov 10, 2015 91.07 91.65 90.61 91.32 1,734,450 -0.26(-0.28%)
Nov 09, 2015 93.37 93.52 91.11 91.57 2,044,704 -1.98(-2.12%)
Nov 06, 2015 93.10 93.60 92.32 93.55 2,454,631 +0.87(+0.93%)
Nov 05, 2015 91.33 92.98 91.29 92.69 1,358,539 +1.80(+1.98%)
Nov 04, 2015 90.50 91.33 90.47 90.89 1,655,339 +0.39(+0.43%)
Nov 03, 2015 87.69 90.53 87.46 90.50 1,930,482 +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.