Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 80.98 82.50 80.76 81.55 1,589,727 +0.18(+0.23%)
Feb 26, 2016 81.13 82.08 80.94 81.36 996,424 -0.04(-0.05%)
Feb 25, 2016 79.64 81.43 79.64 81.40 1,349,387 +1.83(+2.30%)
Feb 24, 2016 78.88 79.98 76.87 79.57 1,416,428 -0.28(-0.35%)
Feb 23, 2016 80.38 81.39 79.59 79.85 1,426,088 -1.07(-1.33%)
Feb 22, 2016 79.41 81.01 79.20 80.92 1,203,183 +2.26(+2.87%)
Feb 19, 2016 78.47 78.95 77.76 78.66 1,101,018 -0.06(-0.08%)
Feb 18, 2016 78.65 79.16 77.73 78.73 1,258,745 +0.01(+0.01%)
Feb 17, 2016 77.29 78.91 76.84 78.72 1,482,017 +2.18(+2.84%)
Feb 16, 2016 76.65 77.62 75.26 76.54 1,693,900 +1.29(+1.71%)
Feb 12, 2016 72.96 75.25 75.25 75.25 1,986,531 +3.53(+4.92%)
Feb 11, 2016 71.52 73.02 71.09 71.72 2,471,082 -1.48(-2.02%)
Feb 10, 2016 73.98 75.74 73.13 73.20 1,311,832 +0.04(+0.05%)
Feb 09, 2016 71.72 73.67 71.32 73.17 1,862,292 +0.59(+0.82%)
Feb 08, 2016 74.68 74.74 71.78 72.57 3,041,901 -3.95(-5.16%)
Feb 05, 2016 80.91 80.91 75.22 76.52 2,722,202 -3.12(-3.91%)
Feb 04, 2016 78.11 80.00 78.11 79.64 2,882,265 +1.39(+1.78%)
Feb 03, 2016 78.79 79.10 76.08 78.25 1,447,825 -0.04(-0.05%)
Feb 02, 2016 79.60 79.60 77.81 78.29 1,562,449 -2.18(-2.70%)
Feb 01, 2016 81.25 81.55 80.05 80.46 1,424,839 -1.03(-1.27%)
Jan 29, 2016 80.54 81.60 79.64 81.50 2,681,629 +1.84(+2.31%)
Jan 28, 2016 81.16 81.46 79.35 79.66 1,485,272 -0.80(-1.00%)
Jan 27, 2016 80.59 81.84 80.08 80.46 2,258,171 -0.29(-0.36%)
Jan 26, 2016 79.40 80.94 79.21 80.76 1,002,079 +1.44(+1.82%)
Jan 25, 2016 80.84 81.30 79.18 79.31 1,358,070 -1.53(-1.89%)
Jan 22, 2016 79.81 80.88 79.47 80.84 1,216,124 +2.40(+3.05%)
Jan 21, 2016 79.15 80.10 78.25 78.44 1,416,674 -0.30(-0.38%)
Jan 20, 2016 77.58 79.59 75.05 78.74 2,820,407 -0.27(-0.35%)
Jan 19, 2016 79.67 80.44 78.24 79.02 2,080,209 +0.40(+0.51%)
Jan 15, 2016 78.64 78.62 78.62 78.62 3,102,082 -1.95(-2.42%)
Jan 14, 2016 80.10 81.19 78.96 80.56 3,704,948 +0.92(+1.16%)
Jan 13, 2016 83.86 84.01 79.22 79.64 3,062,397 -3.71(-4.45%)
Jan 12, 2016 83.94 83.98 82.34 83.35 2,119,775 +0.28(+0.34%)
Jan 11, 2016 83.12 83.49 82.00 83.07 2,259,612 +0.71(+0.87%)
Jan 08, 2016 85.21 85.58 82.26 82.36 2,909,576 -2.41(-2.85%)
Jan 07, 2016 86.00 86.50 84.20 84.77 3,054,945 -3.74(-4.22%)
Jan 06, 2016 88.59 89.22 87.79 88.51 1,415,580 -1.61(-1.79%)
Jan 05, 2016 89.15 90.59 88.87 90.12 1,668,206 +1.23(+1.39%)
Jan 04, 2016 90.00 90.24 87.91 88.88 1,846,665 -2.85(-3.11%)
Dec 31, 2015 92.16 91.74 91.74 91.74 651,895 -0.70(-0.76%)
Dec 30, 2015 92.75 93.37 92.40 92.44 565,772 -0.41(-0.44%)
Dec 29, 2015 92.63 92.97 91.66 92.85 596,459 +0.82(+0.89%)
Dec 28, 2015 91.39 92.10 90.93 92.03 509,690 +0.50(+0.55%)
Dec 24, 2015 90.88 91.53 91.53 91.53 262,727 +0.24(+0.26%)
Dec 23, 2015 90.79 91.71 90.45 91.29 630,559 +0.75(+0.83%)
Dec 22, 2015 91.00 91.00 89.60 90.54 700,611 -0.16(-0.18%)
Dec 21, 2015 89.75 91.04 89.66 90.70 1,385,514 +1.60(+1.80%)
Dec 18, 2015 88.86 89.74 88.41 89.10 2,000,967 -0.38(-0.43%)
Dec 17, 2015 91.04 91.78 89.43 89.49 1,009,636 -1.32(-1.45%)
Dec 16, 2015 90.86 91.72 89.65 90.80 1,659,124 +0.60(+0.67%)
Dec 15, 2015 89.48 91.33 88.86 90.20 2,296,265 +1.72(+1.94%)
Dec 14, 2015 87.78 88.68 87.19 88.48 1,574,161 +0.96(+1.10%)
Dec 11, 2015 89.83 90.47 87.06 87.52 2,242,251 -3.47(-3.82%)
Dec 10, 2015 91.15 91.66 90.86 91.00 730,551 +0.17(+0.19%)
Dec 09, 2015 92.31 93.55 90.73 90.82 1,367,809 -1.97(-2.12%)
Dec 08, 2015 94.15 94.70 92.68 92.79 1,313,388 -2.34(-2.46%)
Dec 07, 2015 94.21 95.29 94.17 95.13 2,262,769 +0.03(+0.03%)
Dec 04, 2015 92.97 95.13 92.78 95.10 1,015,544 +2.43(+2.62%)
Dec 03, 2015 94.29 94.49 92.42 92.67 2,166,193 -1.41(-1.50%)
Dec 02, 2015 94.72 94.81 93.83 94.08 1,153,912 -0.49(-0.52%)
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.