Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 87.95 88.50 87.52 87.89 1,254,959 +0.06(+0.07%)
Feb 26, 2015 88.23 88.35 87.39 87.83 860,808 -0.63(-0.71%)
Feb 25, 2015 88.35 88.73 88.00 88.45 814,993 +0.34(+0.39%)
Feb 24, 2015 87.77 88.19 87.48 88.11 1,520,118 +0.37(+0.42%)
Feb 23, 2015 87.83 88.15 87.44 87.74 830,690 -0.34(-0.38%)
Feb 20, 2015 87.85 88.31 87.12 88.07 1,362,906 +0.04(+0.04%)
Feb 19, 2015 88.62 88.98 87.96 88.04 861,614 -1.02(-1.15%)
Feb 18, 2015 88.56 89.58 88.27 89.06 1,090,427 +0.44(+0.50%)
Feb 17, 2015 88.52 89.02 88.35 88.62 1,147,420 -0.13(-0.14%)
Feb 13, 2015 88.63 88.74 88.74 88.74 1,015,035 +0.01(+0.01%)
Feb 12, 2015 88.35 89.04 88.33 88.73 1,469,955 +0.82(+0.94%)
Feb 11, 2015 88.88 89.38 87.71 87.91 1,236,980 -1.40(-1.57%)
Feb 10, 2015 88.81 89.46 87.82 89.31 1,023,633 +0.87(+0.98%)
Feb 09, 2015 88.34 89.44 88.04 88.45 1,132,392 -0.14(-0.15%)
Feb 06, 2015 86.74 89.20 86.74 88.58 2,756,751 +4.31(+5.11%)
Feb 05, 2015 83.56 84.35 83.14 84.27 1,059,720 +0.95(+1.14%)
Feb 04, 2015 83.50 84.05 82.80 83.32 1,503,594 -0.42(-0.51%)
Feb 03, 2015 81.51 83.84 81.23 83.75 2,107,039 +3.04(+3.77%)
Feb 02, 2015 81.98 81.98 77.25 80.70 5,561,674 -1.82(-2.20%)
Jan 30, 2015 82.60 83.99 82.40 82.52 1,388,359 -0.92(-1.10%)
Jan 29, 2015 81.78 83.66 81.61 83.44 1,320,436 +1.56(+1.91%)
Jan 28, 2015 85.15 85.30 81.79 81.88 1,724,759 -2.66(-3.14%)
Jan 27, 2015 84.15 85.22 83.76 84.53 1,064,277 -0.61(-0.71%)
Jan 26, 2015 84.44 85.21 83.33 85.14 787,698 +0.41(+0.48%)
Jan 23, 2015 84.75 85.28 84.39 84.73 1,147,029 -0.52(-0.61%)
Jan 22, 2015 84.25 85.37 83.08 85.26 1,775,613 +1.48(+1.77%)
Jan 21, 2015 84.64 84.94 83.37 83.77 1,145,855 -1.32(-1.55%)
Jan 20, 2015 85.59 86.08 84.07 85.09 1,127,098 +0.05(+0.05%)
Jan 16, 2015 83.46 85.09 83.12 85.05 1,314,185 +1.32(+1.58%)
Jan 15, 2015 84.70 85.26 83.71 83.73 1,617,554 -0.97(-1.14%)
Jan 14, 2015 84.53 84.84 83.64 84.70 1,408,680 -0.68(-0.79%)
Jan 13, 2015 84.70 86.43 84.54 85.37 1,467,101 +1.34(+1.59%)
Jan 12, 2015 85.06 85.39 83.84 84.04 1,005,819 -0.73(-0.86%)
Jan 09, 2015 86.08 86.19 84.60 84.77 856,951 -1.39(-1.61%)
Jan 08, 2015 85.76 86.70 85.76 86.16 1,314,364 +0.83(+0.97%)
Jan 07, 2015 84.92 85.36 84.36 85.33 774,390 +1.28(+1.53%)
Jan 06, 2015 85.30 85.62 83.49 84.05 1,063,097 -0.89(-1.05%)
Jan 05, 2015 85.88 86.49 84.60 84.94 1,027,350 -1.70(-1.96%)
Jan 02, 2015 87.23 87.58 85.80 86.64 1,030,118 +0.07(+0.08%)
Dec 31, 2014 87.81 86.57 86.57 86.57 620,022 -0.82(-0.94%)
Dec 30, 2014 87.65 87.87 87.17 87.39 764,447 -0.76(-0.86%)
Dec 29, 2014 88.12 88.73 87.92 88.15 570,551 -0.35(-0.40%)
Dec 26, 2014 88.82 89.44 88.47 88.50 442,024 -0.31(-0.35%)
Dec 24, 2014 88.53 88.81 88.81 88.81 319,972 +0.26(+0.30%)
Dec 23, 2014 89.07 89.28 88.50 88.54 616,477 -0.34(-0.39%)
Dec 22, 2014 87.56 88.93 87.56 88.89 942,239 +1.22(+1.39%)
Dec 19, 2014 88.81 88.81 86.99 87.67 1,666,522 -0.65(-0.74%)
Dec 18, 2014 88.55 88.57 87.49 88.32 1,330,352 +0.98(+1.12%)
Dec 17, 2014 84.78 87.34 84.12 87.34 2,084,390 +3.88(+4.64%)
Dec 16, 2014 84.51 85.20 83.41 83.47 1,282,393 -1.27(-1.50%)
Dec 15, 2014 85.34 85.84 83.86 84.74 1,709,572 +0.29(+0.34%)
Dec 12, 2014 86.17 86.61 84.44 84.45 1,148,010 -2.44(-2.81%)
Dec 11, 2014 87.04 87.71 86.72 86.89 1,666,223 +0.61(+0.70%)
Dec 10, 2014 86.78 87.27 85.92 86.29 2,340,712 -0.50(-0.57%)
Dec 09, 2014 87.10 88.09 86.12 86.78 2,048,581 -1.31(-1.49%)
Dec 08, 2014 89.12 89.67 87.19 88.09 2,256,248 -0.98(-1.11%)
Dec 05, 2014 89.34 89.96 88.94 89.08 1,181,688 -0.34(-0.38%)
Dec 04, 2014 90.16 90.65 89.24 89.42 1,471,599 -1.08(-1.20%)
Dec 03, 2014 90.60 91.27 90.31 90.51 1,210,636 -0.33(-0.36%)
Dec 02, 2014 90.30 91.18 89.63 90.83 1,758,128 +0.78(+0.86%)
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.