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 (%)
May 29, 2015 99.15 99.50 97.84 98.31 1,426,757 -0.66(-0.67%)
May 28, 2015 98.76 99.38 98.39 98.98 582,865 -0.35(-0.36%)
May 27, 2015 99.08 99.60 98.45 99.33 740,609 +0.58(+0.59%)
May 26, 2015 100.11 100.11 98.54 98.75 1,176,366 -1.39(-1.39%)
May 22, 2015 99.97 100.14 100.14 100.14 880,512 +0.20(+0.20%)
May 21, 2015 99.99 100.26 98.99 99.94 820,614 -0.35(-0.34%)
May 20, 2015 99.79 100.42 99.54 100.29 912,085 +0.15(+0.15%)
May 19, 2015 99.75 100.51 99.71 100.13 790,263 +0.59(+0.59%)
May 18, 2015 99.59 100.24 99.43 99.54 742,631 -0.17(-0.17%)
May 15, 2015 98.87 99.78 98.59 99.71 1,322,480 +1.13(+1.15%)
May 14, 2015 97.65 98.74 97.18 98.58 1,007,122 +1.39(+1.43%)
May 13, 2015 96.71 97.67 96.71 97.19 1,379,264 +0.64(+0.67%)
May 12, 2015 96.07 96.79 95.12 96.55 1,338,670 -0.19(-0.20%)
May 11, 2015 97.60 97.99 96.68 96.74 993,133 -1.07(-1.09%)
May 08, 2015 97.89 98.36 97.44 97.81 1,061,021 +0.79(+0.81%)
May 07, 2015 96.52 97.11 96.07 97.02 1,105,493 +0.34(+0.36%)
May 06, 2015 98.25 99.07 96.41 96.68 1,188,062 -1.46(-1.49%)
May 05, 2015 98.22 98.62 97.84 98.14 1,125,681 -0.15(-0.15%)
May 04, 2015 97.67 98.57 97.13 98.28 1,340,458 +1.07(+1.10%)
May 01, 2015 99.73 99.73 96.91 97.21 1,577,052 -0.27(-0.28%)
Apr 30, 2015 97.28 97.77 96.61 97.48 1,624,747 +0.06(+0.07%)
Apr 29, 2015 97.31 97.85 96.83 97.42 899,509 -0.23(-0.23%)
Apr 28, 2015 97.14 97.80 96.09 97.65 976,236 +0.33(+0.34%)
Apr 27, 2015 97.50 98.07 96.81 97.32 672,126 -0.15(-0.15%)
Apr 24, 2015 97.58 97.85 97.10 97.47 469,875 -0.24(-0.24%)
Apr 23, 2015 96.81 97.91 96.41 97.70 566,460 +0.48(+0.49%)
Apr 22, 2015 96.06 97.41 95.79 97.22 758,844 +1.12(+1.17%)
Apr 21, 2015 96.16 96.81 95.82 96.10 571,909 +0.11(+0.11%)
Apr 20, 2015 95.05 96.11 94.85 95.99 701,239 +1.33(+1.41%)
Apr 17, 2015 94.55 94.95 93.74 94.66 834,602 -0.74(-0.78%)
Apr 16, 2015 95.80 96.08 95.14 95.40 686,808 -0.43(-0.44%)
Apr 15, 2015 95.05 96.24 94.85 95.82 1,122,806 +0.71(+0.74%)
Apr 14, 2015 95.57 95.64 94.42 95.12 516,162 -0.46(-0.48%)
Apr 13, 2015 95.82 96.26 95.48 95.58 646,308 -0.28(-0.29%)
Apr 10, 2015 95.91 96.10 94.93 95.86 520,630 -0.11(-0.11%)
Apr 09, 2015 95.25 96.21 94.74 95.97 537,867 +0.48(+0.50%)
Apr 08, 2015 95.14 95.96 94.77 95.49 647,117 +0.67(+0.71%)
Apr 07, 2015 95.34 95.63 94.82 94.82 501,765 -0.30(-0.31%)
Apr 06, 2015 93.99 95.63 93.77 95.12 666,286 +0.19(+0.20%)
Apr 02, 2015 94.43 94.93 94.93 94.93 875,191 +0.24(+0.26%)
Apr 01, 2015 93.30 94.88 92.88 94.68 1,066,722 +0.57(+0.61%)
Mar 31, 2015 94.00 94.67 93.32 94.11 1,503,819 -0.29(-0.31%)
Mar 30, 2015 93.71 94.62 93.23 94.40 857,304 +1.48(+1.59%)
Mar 27, 2015 92.30 93.21 92.23 92.92 946,090 +0.36(+0.39%)
Mar 26, 2015 92.21 92.84 91.71 92.56 1,187,953 +0.35(+0.38%)
Mar 25, 2015 93.54 93.55 92.21 92.21 1,026,900 -1.44(-1.54%)
Mar 24, 2015 93.56 94.26 93.48 93.65 926,875 -0.21(-0.22%)
Mar 23, 2015 94.34 94.82 93.85 93.86 1,055,434 -0.67(-0.71%)
Mar 20, 2015 92.93 94.68 92.93 94.53 2,215,193 +1.62(+1.75%)
Mar 19, 2015 93.20 93.74 92.43 92.91 1,344,251 -0.36(-0.39%)
Mar 18, 2015 91.21 93.48 90.59 93.27 2,065,992 +1.98(+2.17%)
Mar 17, 2015 88.93 91.39 88.93 91.29 1,849,604 +2.68(+3.03%)
Mar 16, 2015 88.34 89.02 88.10 88.61 1,313,710 +0.55(+0.63%)
Mar 13, 2015 89.12 89.46 87.71 88.05 1,387,794 -1.07(-1.20%)
Mar 12, 2015 87.28 89.15 87.21 89.12 1,184,277 +2.09(+2.40%)
Mar 11, 2015 86.40 87.41 86.11 87.04 984,469 +0.71(+0.82%)
Mar 10, 2015 86.61 87.26 86.17 86.33 1,592,962 -1.10(-1.25%)
Mar 09, 2015 85.62 87.59 85.45 87.43 1,237,548 +1.70(+1.98%)
Mar 06, 2015 86.88 87.27 85.54 85.73 939,243 -1.41(-1.62%)
Mar 05, 2015 86.17 87.33 86.13 87.15 1,204,355 +0.95(+1.10%)
Mar 04, 2015 86.63 87.05 86.15 86.20 1,561,008 -0.97(-1.11%)
Mar 03, 2015 87.19 87.49 85.96 87.17 1,251,012 -0.57(-0.65%)
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.