Skip to main content

Moody's Corp (NY: MCO )

484.03 +1.30 (+0.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 84.77 86.41 84.20 86.40 1,796,435 +1.96(+2.33%)
Jun 29, 2016 82.98 84.53 82.34 84.44 1,518,158 +2.29(+2.78%)
Jun 28, 2016 82.31 82.55 81.31 82.15 1,859,793 +1.12(+1.39%)
Jun 27, 2016 86.35 86.35 80.49 81.02 3,819,052 -5.33(-6.17%)
Jun 24, 2016 89.28 89.88 86.27 86.35 4,067,008 -7.41(-7.91%)
Jun 23, 2016 91.85 93.77 91.63 93.77 779,439 +3.17(+3.50%)
Jun 22, 2016 91.09 91.35 90.54 90.59 688,991 -0.19(-0.21%)
Jun 21, 2016 91.18 91.49 90.46 90.79 953,301 -0.17(-0.18%)
Jun 20, 2016 90.59 91.97 90.56 90.95 923,907 +1.81(+2.03%)
Jun 17, 2016 89.41 90.97 89.05 89.15 1,715,937 -0.26(-0.29%)
Jun 16, 2016 89.87 89.87 88.74 89.40 2,920,303 -1.27(-1.40%)
Jun 15, 2016 90.94 91.74 90.50 90.68 1,501,705 +0.10(+0.11%)
Jun 14, 2016 90.26 90.89 89.87 90.58 1,234,839 -0.07(-0.08%)
Jun 13, 2016 91.28 91.73 90.64 90.65 1,723,781 -1.03(-1.13%)
Jun 10, 2016 92.17 92.33 91.17 91.68 1,313,057 -1.50(-1.61%)
Jun 09, 2016 92.63 93.31 92.32 93.18 563,780 +0.00(+0.00%)
Jun 08, 2016 92.31 93.35 91.84 93.18 779,627 +0.81(+0.88%)
Jun 07, 2016 93.40 93.55 92.36 92.37 644,478 -0.75(-0.80%)
Jun 06, 2016 91.10 93.45 91.10 93.12 1,500,859 +2.07(+2.27%)
Jun 03, 2016 90.96 91.22 90.16 91.06 981,480 -0.77(-0.83%)
Jun 02, 2016 91.02 91.82 90.68 91.82 1,053,471 +0.67(+0.74%)
Jun 01, 2016 90.94 91.23 90.06 91.15 773,140 +0.20(+0.22%)
May 31, 2016 91.46 91.59 90.59 90.94 877,697 -0.08(-0.09%)
May 27, 2016 90.23 91.03 91.03 91.03 527,233 +1.08(+1.20%)
May 26, 2016 90.35 90.55 89.73 89.95 538,947 -0.52(-0.57%)
May 25, 2016 90.37 90.92 90.30 90.46 960,645 +0.30(+0.33%)
May 24, 2016 87.18 90.39 87.06 90.17 1,382,504 +3.77(+4.36%)
May 23, 2016 86.48 86.83 85.97 86.40 1,176,074 -0.11(-0.13%)
May 20, 2016 86.31 86.93 86.21 86.51 903,235 +0.70(+0.82%)
May 19, 2016 86.63 86.75 85.19 85.81 1,161,957 -1.01(-1.16%)
May 18, 2016 86.09 87.51 85.71 86.81 2,339,092 +0.77(+0.89%)
May 17, 2016 86.59 87.25 85.90 86.05 969,347 -0.98(-1.13%)
May 16, 2016 86.32 87.47 86.12 87.03 866,585 +0.87(+1.01%)
May 13, 2016 86.82 87.47 85.79 86.16 1,012,951 -0.84(-0.97%)
May 12, 2016 87.75 88.13 86.23 87.00 1,490,038 -0.15(-0.17%)
May 11, 2016 88.03 88.64 87.13 87.15 1,149,300 -1.28(-1.44%)
May 10, 2016 87.22 88.54 86.84 88.43 937,406 +1.50(+1.72%)
May 09, 2016 86.79 87.15 86.36 86.93 983,199 +0.18(+0.21%)
May 06, 2016 85.41 87.10 85.41 86.75 1,080,386 +1.07(+1.25%)
May 05, 2016 86.14 86.71 85.53 85.67 926,927 -0.35(-0.41%)
May 04, 2016 86.09 86.46 85.31 86.02 1,490,553 -0.83(-0.95%)
May 03, 2016 87.47 87.94 86.16 86.85 1,276,714 -1.32(-1.50%)
May 02, 2016 87.97 88.53 86.88 88.17 1,309,687 +0.27(+0.30%)
Apr 29, 2016 87.98 88.06 84.60 87.90 4,864,578 -3.10(-3.41%)
Apr 28, 2016 91.41 92.59 90.75 91.01 1,100,803 -0.64(-0.70%)
Apr 27, 2016 91.01 91.95 90.81 91.65 726,992 +0.10(+0.11%)
Apr 26, 2016 90.31 91.75 90.00 91.55 857,124 +0.74(+0.82%)
Apr 25, 2016 90.64 91.24 90.38 90.81 994,952 +0.09(+0.10%)
Apr 22, 2016 90.81 91.70 90.46 90.71 1,496,433 -0.78(-0.85%)
Apr 21, 2016 92.25 92.74 91.49 91.49 912,335 -1.05(-1.13%)
Apr 20, 2016 91.42 92.72 91.05 92.54 1,106,512 +1.08(+1.18%)
Apr 19, 2016 91.11 91.91 90.86 91.46 945,093 +0.87(+0.96%)
Apr 18, 2016 89.58 90.90 89.13 90.59 694,551 +0.78(+0.87%)
Apr 15, 2016 89.99 90.22 89.12 89.80 898,414 -0.18(-0.20%)
Apr 14, 2016 89.87 90.28 89.46 89.99 1,042,450 +0.03(+0.03%)
Apr 13, 2016 88.20 90.39 88.20 89.96 1,265,779 +2.42(+2.77%)
Apr 12, 2016 86.60 87.74 86.34 87.54 916,054 +1.24(+1.44%)
Apr 11, 2016 86.14 87.42 85.76 86.30 1,241,985 +0.61(+0.71%)
Apr 08, 2016 86.06 86.86 85.30 85.69 798,459 +0.41(+0.48%)
Apr 07, 2016 85.49 86.71 85.05 85.28 1,269,783 -1.45(-1.67%)
Apr 06, 2016 86.12 86.97 85.64 86.73 1,518,222 +0.62(+0.71%)
Apr 05, 2016 87.20 87.52 85.95 86.11 1,336,263 -2.28(-2.58%)
Apr 04, 2016 89.71 90.10 88.34 88.39 858,239 -1.20(-1.34%)
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.