Skip to main content

Moody's Corp (NY: MCO )

393.70 +3.46 (+0.89%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 100.20 100.95 99.53 100.68 1,001,032 +0.42(+0.42%)
Aug 30, 2016 99.49 100.69 99.25 100.27 817,466 +1.00(+1.01%)
Aug 29, 2016 98.52 99.52 98.52 99.27 552,783 +0.87(+0.88%)
Aug 26, 2016 98.20 98.99 97.63 98.39 560,311 +0.48(+0.49%)
Aug 25, 2016 97.46 98.21 97.16 97.91 742,596 +0.13(+0.13%)
Aug 24, 2016 97.71 98.33 97.55 97.78 640,365 -0.06(-0.07%)
Aug 23, 2016 97.32 98.45 97.32 97.85 625,251 +1.05(+1.08%)
Aug 22, 2016 96.60 97.08 96.14 96.80 447,745 -0.07(-0.08%)
Aug 19, 2016 96.05 97.09 95.98 96.88 529,503 +0.32(+0.34%)
Aug 18, 2016 96.31 96.58 96.10 96.55 419,202 +0.42(+0.43%)
Aug 17, 2016 96.11 96.33 95.63 96.13 564,198 +0.04(+0.04%)
Aug 16, 2016 96.46 96.53 96.06 96.10 506,796 -0.89(-0.91%)
Aug 15, 2016 95.92 97.35 95.90 96.98 686,269 +1.49(+1.56%)
Aug 12, 2016 95.90 96.36 94.95 95.50 1,336,510 -0.97(-1.00%)
Aug 11, 2016 96.19 96.92 96.13 96.47 656,170 +0.74(+0.77%)
Aug 10, 2016 96.46 96.64 95.49 95.73 593,220 -0.49(-0.51%)
Aug 09, 2016 96.44 96.95 96.05 96.22 474,983 -0.24(-0.25%)
Aug 08, 2016 96.70 97.06 96.30 96.46 499,956 -0.51(-0.52%)
Aug 05, 2016 96.47 97.04 96.37 96.97 1,071,879 +1.05(+1.10%)
Aug 04, 2016 96.65 96.95 95.71 95.91 901,363 -0.63(-0.65%)
Aug 03, 2016 96.24 96.62 95.81 96.54 740,989 +0.37(+0.38%)
Aug 02, 2016 96.92 97.19 95.52 96.17 1,207,074 -1.00(-1.03%)
Aug 01, 2016 97.97 98.29 96.81 97.17 1,004,841 -0.68(-0.70%)
Jul 29, 2016 97.92 98.38 97.22 97.85 840,566 -0.16(-0.16%)
Jul 28, 2016 96.41 98.38 96.41 98.01 757,114 +0.98(+1.01%)
Jul 27, 2016 98.08 98.37 96.93 97.03 1,207,440 -0.99(-1.01%)
Jul 26, 2016 97.57 98.34 96.73 98.02 1,472,980 +0.45(+0.46%)
Jul 25, 2016 97.24 97.76 97.03 97.57 987,136 +0.38(+0.39%)
Jul 22, 2016 95.97 97.38 93.88 97.19 1,455,198 +0.90(+0.94%)
Jul 21, 2016 95.92 96.38 95.73 96.28 1,089,136 +0.07(+0.08%)
Jul 20, 2016 96.00 96.40 95.18 96.21 836,638 +0.59(+0.62%)
Jul 19, 2016 95.48 95.99 95.07 95.62 761,214 -0.34(-0.36%)
Jul 18, 2016 95.44 96.11 95.05 95.96 592,566 +0.57(+0.60%)
Jul 15, 2016 95.42 95.91 94.95 95.39 860,155 +0.30(+0.32%)
Jul 14, 2016 94.85 95.80 94.38 95.08 1,462,552 +1.19(+1.27%)
Jul 13, 2016 92.30 94.01 92.10 93.89 1,466,447 +1.43(+1.55%)
Jul 12, 2016 90.64 92.81 90.43 92.46 1,046,444 +2.14(+2.37%)
Jul 11, 2016 89.65 90.70 89.57 90.32 843,840 +1.03(+1.16%)
Jul 08, 2016 88.12 89.58 86.98 89.29 1,091,387 +2.31(+2.65%)
Jul 07, 2016 86.15 87.63 86.15 86.98 1,047,524 +1.16(+1.36%)
Jul 06, 2016 85.15 85.98 83.98 85.82 1,409,221 +0.36(+0.42%)
Jul 05, 2016 86.24 86.41 84.80 85.46 1,025,972 -1.38(-1.59%)
Jul 01, 2016 86.30 86.84 86.84 86.84 1,077,200 +0.34(+0.39%)
Jun 30, 2016 84.86 86.51 84.29 86.50 1,794,375 +1.97(+2.33%)
Jun 29, 2016 83.07 84.62 82.44 84.53 1,516,418 +2.29(+2.78%)
Jun 28, 2016 82.40 82.65 81.40 82.24 1,857,660 +1.13(+1.39%)
Jun 27, 2016 86.45 86.45 80.58 81.12 3,814,673 -5.34(-6.17%)
Jun 24, 2016 89.39 89.99 86.37 86.45 4,062,345 -7.42(-7.91%)
Jun 23, 2016 91.95 93.87 91.73 93.87 778,546 +3.18(+3.50%)
Jun 22, 2016 91.20 91.45 90.64 90.70 688,201 -0.19(-0.21%)
Jun 21, 2016 91.29 91.59 90.56 90.89 952,208 -0.17(-0.18%)
Jun 20, 2016 90.70 92.08 90.66 91.06 922,848 +1.81(+2.03%)
Jun 17, 2016 89.52 91.08 89.15 89.25 1,713,969 -0.26(-0.29%)
Jun 16, 2016 89.98 89.98 88.84 89.51 2,916,955 -1.27(-1.40%)
Jun 15, 2016 91.05 91.84 90.61 90.78 1,499,983 +0.10(+0.11%)
Jun 14, 2016 90.37 90.99 89.98 90.68 1,233,423 -0.07(-0.08%)
Jun 13, 2016 91.38 91.83 90.74 90.75 1,721,804 -1.03(-1.13%)
Jun 10, 2016 92.28 92.43 91.28 91.79 1,311,551 -1.50(-1.61%)
Jun 09, 2016 92.74 93.42 92.42 93.29 563,134 +0.00(+0.00%)
Jun 08, 2016 92.41 93.46 91.94 93.29 778,733 +0.81(+0.88%)
Jun 07, 2016 93.50 93.66 92.46 92.48 643,739 -0.75(-0.80%)
Jun 06, 2016 91.21 93.56 91.21 93.23 1,499,138 +2.07(+2.27%)
Jun 03, 2016 91.07 91.33 90.26 91.16 980,355 -0.77(-0.83%)
Jun 02, 2016 91.12 91.93 90.78 91.93 1,052,263 +0.67(+0.74%)
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.