Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 69.34 70.58 69.34 70.27 1,315,058 +0.09(+0.13%)
Apr 29, 2014 70.38 70.99 70.06 70.18 960,444 +0.04(+0.06%)
Apr 28, 2014 70.97 71.25 69.55 70.14 1,854,664 -0.70(-0.99%)
Apr 25, 2014 71.52 72.93 70.60 70.83 2,566,177 -0.47(-0.65%)
Apr 24, 2014 72.96 73.11 71.00 71.30 1,114,349 -0.21(-0.29%)
Apr 23, 2014 71.38 72.37 71.23 71.51 1,085,006 +0.18(+0.25%)
Apr 22, 2014 70.55 71.68 70.39 71.33 1,030,029 +0.74(+1.05%)
Apr 21, 2014 70.30 70.94 70.22 70.58 537,972 +0.00(+0.00%)
Apr 17, 2014 69.52 70.58 70.58 70.58 1,054,558 +1.07(+1.55%)
Apr 16, 2014 67.99 69.52 67.64 69.51 1,401,631 +1.92(+2.83%)
Apr 15, 2014 68.12 68.80 66.87 67.59 1,859,260 -0.28(-0.41%)
Apr 14, 2014 67.44 68.56 67.40 67.87 2,273,881 +1.19(+1.79%)
Apr 11, 2014 67.35 68.35 66.56 66.68 1,755,516 -1.89(-2.75%)
Apr 10, 2014 71.31 71.52 68.57 68.57 1,202,180 -2.76(-3.87%)
Apr 09, 2014 70.14 71.34 69.56 71.33 1,150,201 +1.21(+1.72%)
Apr 08, 2014 70.08 70.49 69.69 70.12 1,258,205 +0.32(+0.46%)
Apr 07, 2014 71.19 71.49 69.29 69.80 1,348,800 -1.48(-2.07%)
Apr 04, 2014 72.07 72.97 71.20 71.27 1,193,513 -0.51(-0.71%)
Apr 03, 2014 72.11 72.62 71.54 71.78 801,715 -0.08(-0.11%)
Apr 02, 2014 73.08 74.57 71.57 71.86 1,002,743 -0.47(-0.64%)
Apr 01, 2014 71.29 72.38 71.09 72.33 949,511 +1.32(+1.87%)
Mar 31, 2014 70.07 71.14 70.02 71.00 960,154 +1.57(+2.26%)
Mar 28, 2014 69.92 70.29 69.03 69.44 991,862 -0.17(-0.24%)
Mar 27, 2014 69.98 70.44 69.27 69.61 1,415,479 -0.82(-1.17%)
Mar 26, 2014 71.83 72.20 70.42 70.43 861,848 -0.95(-1.33%)
Mar 25, 2014 72.20 72.34 71.19 71.38 780,089 -0.49(-0.68%)
Mar 24, 2014 72.89 73.15 71.71 71.87 1,342,161 -0.72(-0.99%)
Mar 21, 2014 72.86 74.08 72.58 72.59 1,694,985 +0.14(+0.20%)
Mar 20, 2014 72.46 72.94 70.93 72.45 1,240,794 -0.67(-0.92%)
Mar 19, 2014 71.64 73.93 71.64 73.12 1,355,686 -0.24(-0.33%)
Mar 18, 2014 73.10 73.90 72.67 73.36 1,046,264 +0.24(+0.33%)
Mar 17, 2014 72.98 73.89 72.83 73.12 1,229,850 +0.89(+1.23%)
Mar 14, 2014 71.00 72.42 70.73 72.23 1,766,962 +1.10(+1.55%)
Mar 13, 2014 74.73 74.82 70.88 71.13 2,598,732 -3.69(-4.93%)
Mar 12, 2014 74.14 74.85 73.39 74.82 1,405,890 +0.36(+0.48%)
Mar 11, 2014 74.50 74.75 74.04 74.46 1,019,347 +0.13(+0.18%)
Mar 10, 2014 73.95 74.39 73.50 74.33 657,831 +0.22(+0.30%)
Mar 07, 2014 74.17 74.53 73.39 74.10 1,143,954 -0.06(-0.08%)
Mar 06, 2014 73.51 74.25 73.46 74.16 938,910 +0.75(+1.02%)
Mar 05, 2014 72.48 73.74 72.11 73.41 1,525,498 +0.78(+1.07%)
Mar 04, 2014 71.02 72.72 71.00 72.63 1,698,058 +2.22(+3.15%)
Mar 03, 2014 69.82 70.87 69.53 70.41 1,488,525 -0.30(-0.43%)
Feb 28, 2014 70.54 70.96 70.29 70.72 1,596,931 +0.10(+0.14%)
Feb 27, 2014 70.60 70.88 70.22 70.62 1,231,090 -0.01(-0.01%)
Feb 26, 2014 70.36 70.87 70.10 70.63 1,494,197 +0.49(+0.70%)
Feb 25, 2014 70.71 71.29 70.01 70.14 1,130,631 -0.37(-0.52%)
Feb 24, 2014 70.76 70.99 70.18 70.50 1,694,663 -0.04(-0.05%)
Feb 21, 2014 70.48 71.07 70.45 70.54 1,240,444 -0.12(-0.16%)
Feb 20, 2014 71.01 71.17 70.28 70.66 1,458,972 -0.25(-0.35%)
Feb 19, 2014 70.87 71.67 70.68 70.91 1,117,345 -0.19(-0.26%)
Feb 18, 2014 71.24 71.41 70.74 71.09 1,179,118 +0.15(+0.21%)
Feb 14, 2014 70.75 70.94 70.94 70.94 1,068,485 +0.07(+0.10%)
Feb 13, 2014 70.37 71.07 70.37 70.87 1,068,151 -0.12(-0.16%)
Feb 12, 2014 70.82 71.23 70.69 70.99 1,160,204 +0.07(+0.10%)
Feb 11, 2014 70.53 71.11 69.98 70.91 1,273,186 +0.14(+0.20%)
Feb 10, 2014 71.51 71.51 70.55 70.77 1,097,655 -0.61(-0.85%)
Feb 07, 2014 75.08 76.45 71.12 71.38 4,407,475 +2.90(+4.23%)
Feb 06, 2014 66.63 69.20 66.56 68.48 1,388,325 +1.98(+2.98%)
Feb 05, 2014 66.69 66.99 65.95 66.50 941,138 -0.29(-0.43%)
Feb 04, 2014 65.15 66.90 64.73 66.78 1,403,787 +1.98(+3.06%)
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.