Skip to main content

Moody's Corp (NY: MCO )

394.50 +4.26 (+1.09%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 94.97 95.28 94.25 94.39 1,298,090 -0.61(-0.65%)
Nov 27, 2015 94.44 95.22 94.04 95.01 531,288 +0.83(+0.88%)
Nov 25, 2015 94.95 94.17 94.17 94.17 899,646 -0.56(-0.59%)
Nov 24, 2015 94.58 94.97 94.22 94.73 1,060,270 -0.62(-0.65%)
Nov 23, 2015 95.70 95.95 95.24 95.35 1,513,637 -0.16(-0.16%)
Nov 20, 2015 95.02 95.77 94.65 95.51 1,338,074 +0.83(+0.88%)
Nov 19, 2015 94.52 94.90 94.01 94.68 1,087,649 +0.21(+0.22%)
Nov 18, 2015 92.86 94.55 90.75 94.47 1,388,933 +2.14(+2.32%)
Nov 17, 2015 90.59 93.55 90.15 92.32 2,449,673 +2.84(+3.17%)
Nov 16, 2015 88.14 89.53 87.64 89.49 1,435,281 +1.09(+1.23%)
Nov 13, 2015 90.86 90.86 87.94 88.40 2,253,778 -2.28(-2.52%)
Nov 12, 2015 91.11 92.24 90.34 90.68 3,280,702 -1.21(-1.32%)
Nov 11, 2015 91.81 92.21 91.15 91.89 1,065,145 +0.57(+0.63%)
Nov 10, 2015 91.07 91.65 90.62 91.32 1,734,400 -0.26(-0.28%)
Nov 09, 2015 93.37 93.53 91.11 91.58 2,044,645 -1.98(-2.12%)
Nov 06, 2015 93.10 93.60 92.32 93.55 2,454,560 +0.87(+0.94%)
Nov 05, 2015 91.33 92.98 91.29 92.69 1,358,500 +1.80(+1.98%)
Nov 04, 2015 90.50 91.33 90.47 90.89 1,655,292 +0.39(+0.43%)
Nov 03, 2015 87.69 90.53 87.46 90.50 1,930,426 +2.51(+2.85%)
Nov 02, 2015 86.67 88.05 85.94 87.99 3,405,648 +0.26(+0.30%)
Oct 30, 2015 89.95 91.88 87.68 87.73 1,890,357 -4.90(-5.29%)
Oct 29, 2015 91.36 92.87 90.87 92.62 1,053,135 +1.04(+1.14%)
Oct 28, 2015 90.95 91.58 90.12 91.58 1,257,650 +0.89(+0.99%)
Oct 27, 2015 91.46 92.12 90.59 90.69 644,611 -1.42(-1.55%)
Oct 26, 2015 91.68 92.25 91.22 92.11 416,312 +0.43(+0.47%)
Oct 23, 2015 90.99 91.84 90.68 91.68 983,116 +1.35(+1.49%)
Oct 22, 2015 89.49 90.84 89.47 90.33 876,487 +1.18(+1.32%)
Oct 21, 2015 91.64 91.65 89.12 89.16 720,073 -2.21(-2.42%)
Oct 20, 2015 90.91 91.62 90.90 91.37 559,642 +0.22(+0.24%)
Oct 19, 2015 91.26 91.77 90.58 91.15 885,003 -0.61(-0.67%)
Oct 16, 2015 91.72 92.14 91.24 91.76 841,997 +0.49(+0.54%)
Oct 15, 2015 89.94 91.27 89.08 91.26 767,170 +2.20(+2.47%)
Oct 14, 2015 89.27 90.44 88.61 89.07 857,915 -0.42(-0.47%)
Oct 13, 2015 90.10 90.57 89.39 89.49 730,581 -0.87(-0.96%)
Oct 12, 2015 90.23 90.74 90.01 90.35 320,599 +0.15(+0.16%)
Oct 09, 2015 89.79 90.66 89.77 90.21 982,369 +0.46(+0.51%)
Oct 08, 2015 90.52 90.86 89.47 89.75 2,107,656 -0.97(-1.07%)
Oct 07, 2015 90.90 91.35 89.58 90.72 1,227,663 +0.31(+0.34%)
Oct 06, 2015 91.78 92.21 90.34 90.41 959,922 -1.81(-1.96%)
Oct 05, 2015 91.57 93.02 91.06 92.21 1,499,618 +1.85(+2.05%)
Oct 02, 2015 87.48 90.49 87.25 90.36 1,535,855 +1.42(+1.60%)
Oct 01, 2015 89.44 90.10 87.79 88.94 1,598,146 -0.65(-0.72%)
Sep 30, 2015 89.86 90.33 88.45 89.59 1,507,398 +0.61(+0.69%)
Sep 29, 2015 88.75 89.18 88.35 88.97 1,088,856 +0.58(+0.66%)
Sep 28, 2015 90.87 91.26 88.36 88.39 2,237,090 -3.22(-3.52%)
Sep 25, 2015 92.14 92.40 90.94 91.61 725,111 +0.44(+0.48%)
Sep 24, 2015 91.32 91.58 90.05 91.17 1,219,734 -1.08(-1.17%)
Sep 23, 2015 91.68 92.65 90.82 92.25 539,932 +0.45(+0.49%)
Sep 22, 2015 91.60 92.19 91.13 91.80 693,407 -1.05(-1.13%)
Sep 21, 2015 92.61 93.64 92.12 92.85 657,931 +0.94(+1.02%)
Sep 18, 2015 91.08 93.26 91.08 91.91 2,004,933 -1.42(-1.52%)
Sep 17, 2015 94.03 94.80 93.05 93.34 957,084 -0.54(-0.57%)
Sep 16, 2015 93.45 94.18 93.20 93.87 878,756 +0.43(+0.46%)
Sep 15, 2015 92.35 93.72 92.13 93.45 873,239 +1.38(+1.50%)
Sep 14, 2015 92.66 93.03 91.87 92.07 908,304 -0.58(-0.63%)
Sep 11, 2015 91.53 92.90 91.23 92.65 759,974 +0.68(+0.73%)
Sep 10, 2015 91.10 92.59 91.10 91.98 1,180,380 +0.59(+0.65%)
Sep 09, 2015 93.54 93.94 91.16 91.38 745,273 -1.13(-1.22%)
Sep 08, 2015 92.23 92.68 91.24 92.51 1,248,977 +2.02(+2.23%)
Sep 04, 2015 90.85 90.50 90.50 90.50 1,012,075 -1.59(-1.72%)
Sep 03, 2015 91.99 93.36 91.78 92.09 1,119,061 +0.35(+0.38%)
Sep 02, 2015 91.18 92.30 89.91 91.74 1,189,261 +1.43(+1.59%)
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.