Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 88.08 88.16 84.69 88.00 4,859,000 -3.11(-3.41%)
Apr 28, 2016 91.52 92.69 90.85 91.11 1,099,541 -0.64(-0.70%)
Apr 27, 2016 91.11 92.06 90.91 91.76 726,159 +0.10(+0.11%)
Apr 26, 2016 90.41 91.86 90.10 91.65 856,141 +0.74(+0.82%)
Apr 25, 2016 90.74 91.34 90.49 90.91 993,811 +0.09(+0.10%)
Apr 22, 2016 90.91 91.80 90.56 90.82 1,494,717 -0.78(-0.85%)
Apr 21, 2016 92.35 92.85 91.59 91.60 911,289 -1.05(-1.13%)
Apr 20, 2016 91.53 92.83 91.16 92.65 1,105,244 +1.08(+1.18%)
Apr 19, 2016 91.21 92.01 90.97 91.56 944,009 +0.87(+0.96%)
Apr 18, 2016 89.68 91.00 89.24 90.69 693,755 +0.78(+0.87%)
Apr 15, 2016 90.09 90.33 89.22 89.91 897,384 -0.18(-0.20%)
Apr 14, 2016 89.97 90.39 89.56 90.09 1,041,255 +0.03(+0.03%)
Apr 13, 2016 88.30 90.50 88.30 90.06 1,264,327 +2.43(+2.77%)
Apr 12, 2016 86.70 87.84 86.44 87.64 915,003 +1.24(+1.44%)
Apr 11, 2016 86.24 87.52 85.86 86.40 1,240,561 +0.61(+0.71%)
Apr 08, 2016 86.16 86.96 85.39 85.79 797,544 +0.41(+0.48%)
Apr 07, 2016 85.59 86.81 85.15 85.38 1,268,327 -1.45(-1.67%)
Apr 06, 2016 86.22 87.07 85.73 86.83 1,516,481 +0.62(+0.71%)
Apr 05, 2016 87.30 87.62 86.05 86.21 1,334,731 -2.28(-2.58%)
Apr 04, 2016 89.82 90.20 88.45 88.49 857,255 -1.20(-1.34%)
Apr 01, 2016 87.93 89.91 87.88 89.70 1,411,044 +0.92(+1.04%)
Mar 31, 2016 88.00 88.98 87.70 88.78 1,104,365 +0.64(+0.73%)
Mar 30, 2016 88.13 88.57 87.80 88.13 1,020,914 +0.31(+0.36%)
Mar 29, 2016 85.40 87.83 85.40 87.82 1,098,788 +2.34(+2.73%)
Mar 28, 2016 85.64 86.15 84.94 85.49 1,172,566 +0.03(+0.03%)
Mar 24, 2016 85.98 85.46 85.46 85.46 1,962,918 -1.20(-1.39%)
Mar 23, 2016 87.81 88.48 86.56 86.66 1,647,163 -1.52(-1.72%)
Mar 22, 2016 87.11 88.68 87.03 88.18 1,612,881 -0.03(-0.03%)
Mar 21, 2016 89.09 89.18 87.72 88.21 1,206,324 -1.03(-1.15%)
Mar 18, 2016 89.77 90.62 89.01 89.24 2,308,667 -0.40(-0.45%)
Mar 17, 2016 87.10 90.41 87.10 89.64 2,158,849 +2.56(+2.93%)
Mar 16, 2016 85.50 87.29 85.49 87.09 689,815 +1.03(+1.20%)
Mar 15, 2016 85.59 86.27 85.09 86.06 828,948 -0.07(-0.09%)
Mar 14, 2016 86.36 86.87 85.58 86.13 1,109,409 -0.75(-0.87%)
Mar 11, 2016 86.25 87.25 86.06 86.88 1,849,305 +1.26(+1.47%)
Mar 10, 2016 85.63 87.15 84.81 85.62 1,691,646 +0.06(+0.08%)
Mar 09, 2016 86.04 86.07 84.81 85.56 883,250 +0.26(+0.30%)
Mar 08, 2016 85.75 86.07 85.15 85.30 1,179,329 -1.54(-1.78%)
Mar 07, 2016 86.86 87.16 86.06 86.85 1,396,881 -0.86(-0.99%)
Mar 04, 2016 87.32 88.03 86.50 87.71 1,591,068 +0.50(+0.57%)
Mar 03, 2016 84.58 87.36 83.58 87.21 2,382,894 +2.35(+2.77%)
Mar 02, 2016 83.55 85.08 83.50 84.86 1,577,183 +0.70(+0.83%)
Mar 01, 2016 82.35 85.70 82.35 84.16 3,487,005 +2.52(+3.09%)
Feb 29, 2016 81.07 82.60 80.86 81.64 1,587,858 +0.18(+0.23%)
Feb 26, 2016 81.23 82.18 81.04 81.46 995,253 -0.04(-0.05%)
Feb 25, 2016 79.73 81.52 79.73 81.50 1,347,801 +1.83(+2.30%)
Feb 24, 2016 78.98 80.08 76.96 79.67 1,414,763 -0.28(-0.35%)
Feb 23, 2016 80.47 81.49 79.69 79.94 1,424,412 -1.08(-1.33%)
Feb 22, 2016 79.50 81.11 79.29 81.02 1,201,769 +2.26(+2.87%)
Feb 19, 2016 78.56 79.04 77.85 78.76 1,099,724 -0.06(-0.08%)
Feb 18, 2016 78.75 79.25 77.82 78.82 1,257,265 +0.01(+0.01%)
Feb 17, 2016 77.39 79.00 76.94 78.81 1,480,274 +2.18(+2.84%)
Feb 16, 2016 76.74 77.71 75.35 76.63 1,691,909 +1.29(+1.71%)
Feb 12, 2016 73.04 75.34 75.34 75.34 1,984,196 +3.53(+4.92%)
Feb 11, 2016 71.61 73.11 71.18 71.81 2,468,177 -1.48(-2.02%)
Feb 10, 2016 74.07 75.83 73.22 73.29 1,310,290 +0.04(+0.05%)
Feb 09, 2016 71.81 73.76 71.41 73.25 1,860,103 +0.59(+0.82%)
Feb 08, 2016 74.76 74.83 71.86 72.66 3,038,325 -3.95(-5.16%)
Feb 05, 2016 81.01 81.01 75.30 76.61 2,719,002 -3.12(-3.91%)
Feb 04, 2016 78.21 80.09 78.21 79.73 2,878,877 +1.39(+1.78%)
Feb 03, 2016 78.88 79.19 76.16 78.34 1,446,123 -0.04(-0.05%)
Feb 02, 2016 79.69 79.69 77.90 78.38 1,560,612 -2.18(-2.70%)
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.