Moody's Corp (NY: MCO )

287.44 USD +9.43 (+3.39%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 88.09 89.25 87.11 89.14 2,451,698 +2.01(+2.31%)
Jan 28, 2016 88.77 89.10 86.79 87.13 1,357,920 -0.88(-1.00%)
Jan 27, 2016 88.15 89.52 87.59 88.01 2,064,549 -0.32(-0.36%)
Jan 26, 2016 86.85 88.53 86.64 88.33 916,158 +1.58(+1.82%)
Jan 25, 2016 88.42 88.93 86.61 86.75 1,241,625 -1.67(-1.89%)
Jan 22, 2016 87.29 88.46 86.92 88.42 1,111,850 +2.62(+3.05%)
Jan 21, 2016 86.57 87.61 85.59 85.80 1,295,204 -0.33(-0.38%)
Jan 20, 2016 84.86 87.05 82.09 86.13 2,578,577 -0.30(-0.35%)
Jan 19, 2016 87.14 87.98 85.58 86.43 1,901,846 +0.44(+0.51%)
Jan 15, 2016 86.02 85.99 85.99 85.99 2,836,100 -2.13(-2.42%)
Jan 14, 2016 87.61 88.80 86.37 88.12 3,387,274 +1.01(+1.16%)
Jan 13, 2016 91.72 91.89 86.65 87.11 2,799,818 -4.06(-4.45%)
Jan 12, 2016 91.81 91.86 90.06 91.17 1,938,019 +0.31(+0.34%)
Jan 11, 2016 90.92 91.32 89.69 90.86 2,065,866 +0.78(+0.87%)
Jan 08, 2016 93.20 93.61 89.98 90.08 2,660,100 -2.64(-2.85%)
Jan 07, 2016 94.07 94.61 92.10 92.72 2,793,005 -4.09(-4.22%)
Jan 06, 2016 96.90 97.59 96.02 96.81 1,294,204 -1.76(-1.79%)
Jan 05, 2016 97.51 99.09 97.20 98.57 1,525,169 +1.35(+1.39%)
Jan 04, 2016 98.44 98.70 96.16 97.22 1,688,326 -3.12(-3.11%)
Dec 31, 2015 100.80 100.34 100.34 100.34 596,000 -0.77(-0.76%)
Dec 30, 2015 101.45 102.13 101.07 101.11 517,261 -0.45(-0.44%)
Dec 29, 2015 101.32 101.69 100.25 101.56 545,317 +0.90(+0.89%)
Dec 28, 2015 99.96 100.74 99.46 100.66 465,988 +0.55(+0.55%)
Dec 24, 2015 99.40 100.11 100.11 100.11 240,200 +0.26(+0.26%)
Dec 23, 2015 99.30 100.31 98.93 99.85 576,493 +0.82(+0.83%)
Dec 22, 2015 99.53 99.53 98.00 99.03 640,539 -0.18(-0.18%)
Dec 21, 2015 98.17 99.58 98.07 99.21 1,266,716 +1.75(+1.80%)
Dec 18, 2015 97.19 98.16 96.70 97.46 1,829,398 -0.42(-0.43%)
Dec 17, 2015 99.58 100.39 97.82 97.88 923,067 -1.44(-1.45%)
Dec 16, 2015 99.38 100.32 98.06 99.32 1,516,866 +0.66(+0.67%)
Dec 15, 2015 97.87 99.89 97.19 98.66 2,099,376 +1.88(+1.94%)
Dec 14, 2015 96.01 97.00 95.37 96.78 1,439,188 +1.05(+1.10%)
Dec 11, 2015 98.25 98.95 95.22 95.73 2,049,994 -3.80(-3.82%)
Dec 10, 2015 99.70 100.25 99.38 99.53 667,912 +0.19(+0.19%)
Dec 09, 2015 100.97 102.32 99.24 99.34 1,250,529 -2.15(-2.12%)
Dec 08, 2015 102.98 103.58 101.37 101.49 1,200,774 -2.56(-2.46%)
Dec 07, 2015 103.05 104.23 103.00 104.05 2,068,752 +0.03(+0.03%)
Dec 04, 2015 101.69 104.05 101.48 104.02 928,468 +2.66(+2.62%)
Dec 03, 2015 103.13 103.35 101.09 101.36 1,980,457 -1.54(-1.50%)
Dec 02, 2015 103.60 103.70 102.63 102.90 1,054,972 -0.54(-0.52%)
Dec 01, 2015 103.49 103.81 102.59 103.44 1,165,221 +0.32(+0.31%)
Nov 30, 2015 103.75 104.08 102.97 103.12 1,188,219 -0.67(-0.65%)
Nov 27, 2015 103.17 104.02 102.74 103.79 486,320 +0.91(+0.88%)
Nov 25, 2015 103.73 102.88 102.88 102.88 823,500 -0.61(-0.59%)
Nov 24, 2015 103.33 103.75 102.93 103.49 970,528 -0.68(-0.65%)
Nov 23, 2015 104.55 104.82 104.05 104.17 1,385,522 -0.17(-0.16%)
Nov 20, 2015 103.81 104.63 103.40 104.34 1,224,819 +0.91(+0.88%)
Nov 19, 2015 103.26 103.68 102.70 103.43 995,590 +0.23(+0.22%)
Nov 18, 2015 101.45 103.29 99.14 103.20 1,271,373 +2.00(+1.98%)
Nov 17, 2015 99.30 102.54 98.82 101.20 2,234,797 +3.11(+3.17%)
Nov 16, 2015 96.61 98.14 96.07 98.09 1,309,384 +1.19(+1.23%)
Nov 13, 2015 99.60 99.60 96.39 96.90 2,056,085 -2.50(-2.52%)
Nov 12, 2015 99.87 101.11 99.03 99.40 2,992,932 -1.33(-1.32%)
Nov 11, 2015 100.64 101.08 99.92 100.73 971,715 +0.63(+0.63%)
Nov 10, 2015 99.83 100.46 99.33 100.10 1,582,265 -0.28(-0.28%)
Nov 09, 2015 102.35 102.52 99.87 100.38 1,865,297 -2.17(-2.12%)
Nov 06, 2015 102.05 102.60 101.19 102.55 2,239,256 +0.95(+0.94%)
Nov 05, 2015 100.11 101.92 100.07 101.60 1,239,338 +1.97(+1.98%)
Nov 04, 2015 99.20 100.11 99.17 99.63 1,510,096 +0.43(+0.43%)
Nov 03, 2015 96.12 99.24 95.87 99.20 1,761,097 +2.75(+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.