Moody's Corp (NY: MCO )

274.89 USD -2.40 (-0.87%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 91.42 92.96 91.20 91.33 1,254,404 -1.02(-1.10%)
Jan 29, 2015 90.51 92.59 90.33 92.35 1,193,035 +1.73(+1.91%)
Jan 28, 2015 94.24 94.41 90.52 90.62 1,558,347 -2.94(-3.14%)
Jan 27, 2015 93.14 94.32 92.70 93.56 961,591 -0.67(-0.71%)
Jan 26, 2015 93.46 94.31 92.23 94.23 711,698 +0.45(+0.48%)
Jan 23, 2015 93.80 94.39 93.40 93.78 1,036,359 -0.58(-0.61%)
Jan 22, 2015 93.25 94.49 91.95 94.36 1,604,294 +1.64(+1.77%)
Jan 21, 2015 93.68 94.01 92.28 92.72 1,035,298 -1.46(-1.55%)
Jan 20, 2015 94.73 95.27 93.05 94.18 1,018,351 +0.05(+0.05%)
Jan 16, 2015 92.37 94.18 92.00 94.13 1,187,387 +1.46(+1.58%)
Jan 15, 2015 93.74 94.37 92.65 92.67 1,461,486 -1.07(-1.14%)
Jan 14, 2015 93.56 93.90 92.57 93.74 1,272,765 -0.75(-0.79%)
Jan 13, 2015 93.74 95.66 93.57 94.49 1,325,549 +1.48(+1.59%)
Jan 12, 2015 94.14 94.51 92.79 93.01 908,774 -0.81(-0.86%)
Jan 09, 2015 95.27 95.39 93.63 93.82 774,269 -1.54(-1.61%)
Jan 08, 2015 94.92 95.96 94.92 95.36 1,187,549 +0.92(+0.97%)
Jan 07, 2015 93.99 94.47 93.37 94.44 699,674 +1.42(+1.53%)
Jan 06, 2015 94.41 94.76 92.41 93.02 960,525 -0.99(-1.05%)
Jan 05, 2015 95.05 95.73 93.63 94.01 928,227 -1.88(-1.96%)
Jan 02, 2015 96.54 96.93 94.96 95.89 930,728 +0.08(+0.08%)
Dec 31, 2014 97.19 95.81 95.81 95.81 560,200 -0.91(-0.94%)
Dec 30, 2014 97.01 97.25 96.48 96.72 690,690 -0.84(-0.86%)
Dec 29, 2014 97.53 98.21 97.31 97.56 515,502 -0.39(-0.40%)
Dec 26, 2014 98.31 98.99 97.92 97.95 399,376 -0.34(-0.35%)
Dec 24, 2014 97.98 98.29 98.29 98.29 289,100 +0.29(+0.30%)
Dec 23, 2014 98.58 98.81 97.95 98.00 556,997 -0.38(-0.39%)
Dec 22, 2014 96.91 98.43 96.91 98.38 851,328 +1.35(+1.39%)
Dec 19, 2014 98.29 98.29 96.28 97.03 1,505,729 -0.72(-0.74%)
Dec 18, 2014 98.01 98.03 96.83 97.75 1,201,994 +1.08(+1.12%)
Dec 17, 2014 93.83 96.67 93.10 96.67 1,883,279 +4.29(+4.64%)
Dec 16, 2014 93.53 94.30 92.32 92.38 1,158,662 -1.41(-1.50%)
Dec 15, 2014 94.45 95.00 92.81 93.79 1,544,625 +0.32(+0.34%)
Dec 12, 2014 95.37 95.86 93.46 93.47 1,037,245 -2.70(-2.81%)
Dec 11, 2014 96.34 97.08 95.98 96.17 1,505,459 +0.67(+0.70%)
Dec 10, 2014 96.05 96.59 95.09 95.50 2,114,870 -0.55(-0.57%)
Dec 09, 2014 96.40 97.50 95.32 96.05 1,850,925 -1.45(-1.49%)
Dec 08, 2014 98.64 99.25 96.50 97.50 2,038,556 -1.09(-1.11%)
Dec 05, 2014 98.88 99.57 98.44 98.59 1,067,674 -0.38(-0.38%)
Dec 04, 2014 99.79 100.32 98.77 98.97 1,329,613 -1.20(-1.20%)
Dec 03, 2014 100.28 101.02 99.95 100.17 1,093,829 -0.36(-0.36%)
Dec 02, 2014 99.94 100.92 99.20 100.53 1,588,496 +0.86(+0.86%)
Dec 01, 2014 100.74 101.05 99.14 99.67 1,658,989 -1.34(-1.33%)
Nov 28, 2014 100.72 101.62 100.72 101.01 766,725 +0.84(+0.84%)
Nov 26, 2014 99.80 100.17 100.17 100.17 1,550,400 +0.30(+0.30%)
Nov 25, 2014 101.53 101.75 99.80 99.87 2,335,643 -1.68(-1.65%)
Nov 24, 2014 101.42 101.86 101.02 101.55 655,833 +0.61(+0.60%)
Nov 21, 2014 101.54 101.70 100.63 100.94 960,350 +0.49(+0.49%)
Nov 20, 2014 100.03 100.70 99.86 100.45 624,440 -0.15(-0.15%)
Nov 19, 2014 101.45 101.53 100.24 100.60 680,966 -1.24(-1.22%)
Nov 18, 2014 100.62 102.24 100.30 101.84 1,139,376 +1.29(+1.28%)
Nov 17, 2014 100.38 100.85 99.94 100.55 819,987 +0.08(+0.08%)
Nov 14, 2014 100.63 100.94 100.11 100.47 723,539 -0.43(-0.43%)
Nov 13, 2014 100.25 101.11 100.18 100.90 1,224,214 +0.82(+0.82%)
Nov 12, 2014 99.03 100.42 98.81 100.08 1,120,683 +0.77(+0.78%)
Nov 11, 2014 99.64 99.85 98.88 99.31 1,083,781 -0.01(-0.01%)
Nov 10, 2014 99.20 99.99 98.79 99.32 1,345,226 +0.37(+0.37%)
Nov 07, 2014 99.00 99.23 98.56 98.95 751,023 -0.04(-0.04%)
Nov 06, 2014 99.35 99.83 98.84 98.99 979,907 -0.38(-0.38%)
Nov 05, 2014 99.88 99.88 98.42 99.37 1,365,598 +0.23(+0.23%)
Nov 04, 2014 99.05 99.36 98.63 99.14 919,632 +0.01(+0.01%)
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.