Skip to main content

Moody's Corp (NY: MCO )

393.50 +3.26 (+0.84%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 96.25 96.51 95.73 96.40 1,125,640 -0.08(-0.09%)
Jan 30, 2017 96.69 96.69 95.89 96.48 1,156,366 -0.20(-0.21%)
Jan 27, 2017 96.82 96.94 96.29 96.69 850,030 -0.08(-0.09%)
Jan 26, 2017 96.35 97.29 96.35 96.77 1,458,125 +0.32(+0.33%)
Jan 25, 2017 95.58 96.69 95.08 96.45 1,435,357 +1.66(+1.75%)
Jan 24, 2017 94.78 95.26 94.16 94.80 1,117,636 +0.17(+0.18%)
Jan 23, 2017 93.70 94.71 93.60 94.63 1,422,422 +0.70(+0.74%)
Jan 20, 2017 93.38 94.07 93.11 93.93 1,604,044 +0.99(+1.06%)
Jan 19, 2017 92.11 93.24 92.11 92.95 1,887,767 +0.59(+0.63%)
Jan 18, 2017 92.64 92.70 91.02 92.36 1,336,185 +0.17(+0.18%)
Jan 17, 2017 90.29 93.68 90.18 92.19 2,074,438 +2.04(+2.26%)
Jan 13, 2017 90.16 90.16 90.16 0 +0.43(+0.48%)
Jan 12, 2017 87.89 90.37 87.28 89.73 1,583,703 +1.38(+1.56%)
Jan 11, 2017 87.81 88.69 87.68 88.35 1,206,864 +0.33(+0.37%)
Jan 10, 2017 87.88 88.80 86.97 88.03 1,530,386 -2.04(-2.26%)
Jan 09, 2017 91.10 91.43 90.03 90.06 733,688 -1.34(-1.46%)
Jan 06, 2017 91.14 91.83 91.09 91.40 1,145,617 +0.41(+0.45%)
Jan 05, 2017 90.01 91.09 89.92 90.99 1,370,661 +0.72(+0.79%)
Jan 04, 2017 88.85 90.42 88.65 90.28 924,740 +1.51(+1.70%)
Jan 03, 2017 88.34 89.85 88.10 88.77 1,270,408 +1.12(+1.27%)
Dec 30, 2016 87.66 87.66 87.66 0 -0.02(-0.02%)
Dec 29, 2016 88.15 88.44 87.65 87.68 577,134 -0.37(-0.42%)
Dec 28, 2016 89.03 89.29 88.01 88.05 655,035 -0.94(-1.06%)
Dec 27, 2016 89.09 89.21 88.70 88.99 397,115 +0.26(+0.29%)
Dec 23, 2016 88.73 88.73 88.73 0 -0.41(-0.46%)
Dec 22, 2016 89.68 89.89 88.75 89.13 919,081 -0.59(-0.65%)
Dec 21, 2016 89.80 90.26 89.39 89.72 807,175 -0.24(-0.27%)
Dec 20, 2016 89.89 90.16 89.52 89.96 684,371 +0.77(+0.87%)
Dec 19, 2016 89.70 90.22 88.44 89.19 1,303,148 -0.51(-0.57%)
Dec 16, 2016 90.10 90.44 89.55 89.70 1,751,829 -0.27(-0.30%)
Dec 15, 2016 90.93 91.60 89.86 89.97 1,381,094 -0.64(-0.71%)
Dec 14, 2016 92.23 93.24 90.43 90.61 872,000 -1.91(-2.06%)
Dec 13, 2016 91.49 92.73 90.22 92.52 713,069 +1.14(+1.25%)
Dec 12, 2016 92.34 92.71 91.22 91.38 880,941 -1.39(-1.50%)
Dec 09, 2016 91.12 93.16 90.88 92.77 1,028,509 +1.58(+1.73%)
Dec 08, 2016 90.94 91.70 90.46 91.19 1,236,819 +0.16(+0.17%)
Dec 07, 2016 90.36 91.53 89.66 91.03 2,174,779 +0.92(+1.02%)
Dec 06, 2016 90.46 90.61 89.34 90.11 1,384,009 +0.07(+0.08%)
Dec 05, 2016 91.49 91.82 89.92 90.04 1,366,052 -0.73(-0.81%)
Dec 02, 2016 90.31 91.11 89.47 90.77 1,133,246 +0.34(+0.38%)
Dec 01, 2016 93.62 94.04 90.20 90.43 1,361,709 -3.02(-3.23%)
Nov 30, 2016 94.52 94.90 93.41 93.45 926,769 -0.55(-0.58%)
Nov 29, 2016 93.95 94.38 93.27 94.00 768,362 +0.19(+0.20%)
Nov 28, 2016 93.44 94.43 93.31 93.81 899,783 -0.12(-0.13%)
Nov 25, 2016 93.79 94.44 93.79 93.93 330,472 +0.15(+0.16%)
Nov 23, 2016 93.78 93.78 93.78 0 -0.74(-0.79%)
Nov 22, 2016 94.11 94.68 93.46 94.53 724,185 +0.49(+0.52%)
Nov 21, 2016 93.82 94.15 93.57 94.04 586,184 +0.53(+0.57%)
Nov 18, 2016 93.89 94.35 92.75 93.51 1,106,927 -0.60(-0.63%)
Nov 17, 2016 91.54 94.10 91.42 94.10 1,406,335 +2.69(+2.94%)
Nov 16, 2016 91.39 91.82 90.88 91.41 1,227,921 -0.56(-0.61%)
Nov 15, 2016 92.39 92.61 91.27 91.98 1,094,265 -0.71(-0.77%)
Nov 14, 2016 93.49 93.72 92.23 92.69 1,317,541 -0.35(-0.38%)
Nov 11, 2016 92.35 93.24 92.35 93.04 883,507 +0.16(+0.17%)
Nov 10, 2016 93.92 95.10 91.89 92.89 1,233,636 -0.37(-0.40%)
Nov 09, 2016 92.33 93.98 91.62 93.26 1,935,262 +0.92(+0.99%)
Nov 08, 2016 92.22 92.99 91.59 92.34 803,671 +0.09(+0.10%)
Nov 07, 2016 92.34 92.64 91.75 92.25 958,865 +1.82(+2.02%)
Nov 04, 2016 91.09 91.40 90.39 90.42 1,353,258 -0.42(-0.46%)
Nov 03, 2016 90.89 91.54 90.53 90.84 1,679,823 +0.09(+0.10%)
Nov 02, 2016 91.75 92.04 90.64 90.75 815,186 -1.00(-1.09%)
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.