Skip to main content

Moody's Corp (NY: MCO )

393.73 +3.49 (+0.89%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 82.60 83.99 82.40 82.52 1,388,318 -0.92(-1.10%)
Jan 29, 2015 81.78 83.66 81.62 83.44 1,320,398 +1.56(+1.91%)
Jan 28, 2015 85.15 85.30 81.79 81.88 1,724,709 -2.66(-3.14%)
Jan 27, 2015 84.16 85.22 83.76 84.54 1,064,246 -0.61(-0.71%)
Jan 26, 2015 84.44 85.21 83.33 85.14 787,675 +0.41(+0.48%)
Jan 23, 2015 84.75 85.29 84.39 84.73 1,146,996 -0.52(-0.61%)
Jan 22, 2015 84.26 85.38 83.08 85.26 1,775,561 +1.48(+1.77%)
Jan 21, 2015 84.64 84.94 83.37 83.78 1,145,822 -1.32(-1.55%)
Jan 20, 2015 85.59 86.08 84.07 85.10 1,127,065 +0.05(+0.05%)
Jan 16, 2015 83.46 85.10 83.13 85.05 1,314,147 +1.32(+1.58%)
Jan 15, 2015 84.70 85.27 83.71 83.73 1,617,508 -0.97(-1.14%)
Jan 14, 2015 84.54 84.84 83.64 84.70 1,408,640 -0.68(-0.79%)
Jan 13, 2015 84.70 86.43 84.54 85.38 1,467,059 +1.34(+1.59%)
Jan 12, 2015 85.06 85.39 83.84 84.04 1,005,790 -0.73(-0.86%)
Jan 09, 2015 86.08 86.19 84.60 84.77 856,926 -1.39(-1.61%)
Jan 08, 2015 85.76 86.70 85.76 86.16 1,314,326 +0.83(+0.97%)
Jan 07, 2015 84.92 85.36 84.36 85.33 774,368 +1.28(+1.53%)
Jan 06, 2015 85.30 85.62 83.50 84.05 1,063,066 -0.89(-1.05%)
Jan 05, 2015 85.88 86.50 84.60 84.94 1,027,320 -1.70(-1.96%)
Jan 02, 2015 87.23 87.58 85.80 86.64 1,030,088 +0.07(+0.08%)
Dec 31, 2014 87.82 86.57 86.57 86.57 620,004 -0.82(-0.94%)
Dec 30, 2014 87.65 87.87 87.17 87.39 764,425 -0.76(-0.86%)
Dec 29, 2014 88.12 88.74 87.92 88.15 570,534 -0.35(-0.40%)
Dec 26, 2014 88.83 89.44 88.47 88.50 442,011 -0.31(-0.35%)
Dec 24, 2014 88.53 88.81 88.81 88.81 319,963 +0.26(+0.30%)
Dec 23, 2014 89.07 89.28 88.50 88.55 616,459 -0.34(-0.39%)
Dec 22, 2014 87.56 88.94 87.56 88.89 942,212 +1.22(+1.39%)
Dec 19, 2014 88.81 88.81 86.99 87.67 1,666,474 -0.65(-0.74%)
Dec 18, 2014 88.56 88.57 87.49 88.32 1,330,313 +0.98(+1.12%)
Dec 17, 2014 84.78 87.35 84.12 87.35 2,084,330 +3.88(+4.64%)
Dec 16, 2014 84.51 85.20 83.42 83.47 1,282,355 -1.27(-1.50%)
Dec 15, 2014 85.34 85.84 83.86 84.74 1,709,522 +0.29(+0.34%)
Dec 12, 2014 86.17 86.61 84.44 84.45 1,147,976 -2.44(-2.81%)
Dec 11, 2014 87.05 87.72 86.72 86.89 1,666,175 +0.61(+0.70%)
Dec 10, 2014 86.79 87.27 85.92 86.29 2,340,644 -0.50(-0.57%)
Dec 09, 2014 87.10 88.10 86.13 86.79 2,048,522 -1.31(-1.49%)
Dec 08, 2014 89.13 89.68 87.19 88.10 2,256,183 -0.98(-1.11%)
Dec 05, 2014 89.34 89.97 88.94 89.08 1,181,654 -0.34(-0.38%)
Dec 04, 2014 90.16 90.65 89.24 89.42 1,471,556 -1.08(-1.20%)
Dec 03, 2014 90.61 91.28 90.31 90.51 1,210,601 -0.33(-0.36%)
Dec 02, 2014 90.30 91.19 89.63 90.83 1,758,077 +0.78(+0.86%)
Dec 01, 2014 91.02 91.30 89.58 90.06 1,836,095 -1.21(-1.33%)
Nov 28, 2014 91.00 91.82 91.00 91.27 848,577 +0.76(+0.84%)
Nov 26, 2014 90.17 90.51 90.51 90.51 1,715,914 +0.27(+0.30%)
Nov 25, 2014 91.74 91.94 90.17 90.24 2,584,986 -1.52(-1.65%)
Nov 24, 2014 91.64 92.03 91.28 91.75 725,847 +0.55(+0.60%)
Nov 21, 2014 91.75 91.89 90.92 91.20 1,062,872 +0.44(+0.49%)
Nov 20, 2014 90.38 90.99 90.23 90.76 691,102 -0.14(-0.15%)
Nov 19, 2014 91.66 91.74 90.57 90.90 753,663 -1.12(-1.22%)
Nov 18, 2014 90.91 92.38 90.63 92.02 1,261,011 +1.42(+1.57%)
Nov 17, 2014 90.44 90.87 90.05 90.60 910,059 +0.07(+0.08%)
Nov 14, 2014 90.67 90.95 90.20 90.53 803,017 -0.39(-0.43%)
Nov 13, 2014 90.33 91.10 90.26 90.91 1,358,689 +0.74(+0.82%)
Nov 12, 2014 89.23 90.48 89.03 90.17 1,243,786 +0.69(+0.78%)
Nov 11, 2014 89.78 89.97 89.09 89.48 1,202,830 -0.01(-0.01%)
Nov 10, 2014 89.38 90.09 89.01 89.49 1,492,994 +0.33(+0.37%)
Nov 07, 2014 89.20 89.41 88.81 89.16 833,520 -0.04(-0.04%)
Nov 06, 2014 89.52 89.95 89.06 89.19 1,087,546 -0.34(-0.38%)
Nov 05, 2014 89.99 89.99 88.68 89.53 1,515,604 +0.21(+0.23%)
Nov 04, 2014 89.25 89.53 88.87 89.33 1,020,650 +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.