Moody's Corp (NY: MCO )

289.48 USD +2.04 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 73.71 75.20 73.30 74.58 751,448 -0.59(-0.78%)
Jan 30, 2014 73.86 75.38 73.86 75.17 641,376 +1.88(+2.57%)
Jan 29, 2014 73.82 74.68 72.92 73.29 843,693 -1.41(-1.89%)
Jan 28, 2014 73.65 75.18 73.65 74.70 774,853 +1.03(+1.40%)
Jan 27, 2014 72.96 74.16 72.65 73.67 903,279 +0.70(+0.96%)
Jan 24, 2014 74.26 75.50 72.97 72.97 1,106,208 -2.50(-3.31%)
Jan 23, 2014 75.96 76.18 75.39 75.47 736,891 -1.12(-1.46%)
Jan 22, 2014 76.35 76.97 76.01 76.59 622,634 +0.37(+0.49%)
Jan 21, 2014 76.48 77.00 75.75 76.22 544,434 +0.47(+0.62%)
Jan 17, 2014 75.52 75.75 75.75 75.75 799,700 -0.35(-0.46%)
Jan 16, 2014 76.40 76.70 75.47 76.10 654,470 -0.36(-0.47%)
Jan 15, 2014 76.03 76.74 75.90 76.46 875,551 +0.43(+0.57%)
Jan 14, 2014 75.50 76.49 75.28 76.03 888,010 +0.95(+1.27%)
Jan 13, 2014 76.64 76.86 74.85 75.08 676,668 -1.67(-2.18%)
Jan 10, 2014 76.64 77.38 76.49 76.75 920,757 +0.19(+0.25%)
Jan 09, 2014 76.46 76.60 75.48 76.56 957,611 +0.28(+0.37%)
Jan 08, 2014 77.90 78.04 75.71 76.28 1,877,108 -1.61(-2.07%)
Jan 07, 2014 77.88 78.21 77.49 77.89 809,206 +0.06(+0.08%)
Jan 06, 2014 78.12 78.74 77.43 77.83 821,735 +0.00(+0.00%)
Jan 03, 2014 77.22 78.07 76.77 77.83 905,469 +0.51(+0.66%)
Jan 02, 2014 77.86 77.96 76.42 77.32 949,908 -1.15(-1.47%)
Dec 31, 2013 78.27 78.47 78.47 78.47 624,800 +0.21(+0.27%)
Dec 30, 2013 77.42 78.46 77.16 78.26 655,821 +0.82(+1.06%)
Dec 27, 2013 77.77 77.91 77.31 77.44 340,145 -0.24(-0.31%)
Dec 26, 2013 77.41 77.81 76.71 77.68 321,948 +0.26(+0.34%)
Dec 24, 2013 77.12 77.57 76.78 77.42 221,619 +0.18(+0.23%)
Dec 23, 2013 77.50 77.62 76.59 77.24 732,278 -0.06(-0.08%)
Dec 20, 2013 74.80 77.37 74.60 77.30 2,463,831 +3.10(+4.18%)
Dec 19, 2013 74.74 75.18 74.03 74.20 719,019 -0.92(-1.22%)
Dec 18, 2013 74.07 75.18 73.00 75.12 1,153,974 +1.49(+2.02%)
Dec 17, 2013 74.36 74.37 73.59 73.63 812,729 -0.29(-0.39%)
Dec 16, 2013 73.22 74.38 72.59 73.92 1,094,062 +2.09(+2.91%)
Dec 13, 2013 72.30 72.86 71.80 71.83 727,880 +0.12(+0.17%)
Dec 12, 2013 72.26 72.93 71.64 71.71 810,545 -0.57(-0.79%)
Dec 11, 2013 73.33 73.44 72.16 72.28 719,862 -0.81(-1.11%)
Dec 10, 2013 73.22 73.85 72.91 73.09 592,490 -0.33(-0.45%)
Dec 09, 2013 74.01 74.30 73.07 73.42 711,988 -0.50(-0.68%)
Dec 06, 2013 73.42 74.01 72.56 73.92 532,911 +1.53(+2.11%)
Dec 05, 2013 72.70 73.46 72.30 72.39 1,046,345 -0.83(-1.13%)
Dec 04, 2013 73.32 73.87 71.96 73.22 800,125 -0.57(-0.77%)
Dec 03, 2013 74.32 75.00 73.39 73.79 613,231 -0.94(-1.26%)
Dec 02, 2013 74.41 75.50 74.24 74.73 552,423 +0.10(+0.13%)
Nov 29, 2013 74.41 75.31 73.97 74.63 580,983 +0.40(+0.54%)
Nov 27, 2013 74.33 74.90 73.87 74.23 460,677 -0.01(-0.01%)
Nov 26, 2013 74.52 75.14 73.50 74.24 733,721 -0.25(-0.34%)
Nov 25, 2013 75.53 75.89 74.22 74.49 746,361 -0.99(-1.31%)
Nov 22, 2013 74.42 75.52 74.28 75.48 1,220,825 +1.17(+1.57%)
Nov 21, 2013 74.24 74.94 74.14 74.31 960,804 +0.05(+0.07%)
Nov 20, 2013 74.69 74.99 73.87 74.26 519,744 -0.28(-0.38%)
Nov 19, 2013 74.22 75.12 74.06 74.54 1,074,322 +0.31(+0.42%)
Nov 18, 2013 74.93 75.32 74.05 74.23 802,625 -0.82(-1.09%)
Nov 15, 2013 74.28 75.07 74.03 75.05 879,742 +1.11(+1.50%)
Nov 14, 2013 69.98 74.04 69.98 73.94 500,299 +0.61(+0.83%)
Nov 13, 2013 72.53 73.41 72.10 73.33 703,538 +0.50(+0.69%)
Nov 12, 2013 73.25 73.25 72.24 72.83 849,459 -0.62(-0.84%)
Nov 11, 2013 73.00 73.73 72.80 73.45 635,219 +0.38(+0.52%)
Nov 08, 2013 71.24 73.11 71.23 73.07 787,515 +1.69(+2.37%)
Nov 07, 2013 72.29 72.77 71.18 71.38 846,539 -0.90(-1.25%)
Nov 06, 2013 72.50 72.87 72.00 72.28 538,221 +0.17(+0.24%)
Nov 05, 2013 72.21 72.70 71.70 72.11 746,517 -0.31(-0.43%)
Nov 04, 2013 71.54 72.56 71.36 72.42 712,681 +1.23(+1.73%)
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.