Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 63.26 63.59 62.43 62.75 1,528,387 -0.51(-0.80%)
Oct 30, 2013 63.94 64.08 62.94 63.25 934,207 -0.67(-1.06%)
Oct 29, 2013 63.07 64.18 63.07 63.93 1,054,293 +1.36(+2.17%)
Oct 28, 2013 63.46 64.08 62.44 62.57 1,914,235 -0.98(-1.54%)
Oct 25, 2013 63.05 63.87 59.42 63.54 3,338,205 -1.46(-2.24%)
Oct 24, 2013 63.99 65.00 63.99 65.00 1,274,605 +1.11(+1.74%)
Oct 23, 2013 64.34 64.62 63.81 63.89 755,846 -0.98(-1.51%)
Oct 22, 2013 65.13 65.62 64.79 64.87 979,571 +0.08(+0.12%)
Oct 21, 2013 64.96 64.96 64.33 64.79 521,176 -0.22(-0.34%)
Oct 18, 2013 64.08 65.33 64.08 65.01 1,061,824 +1.11(+1.74%)
Oct 17, 2013 63.44 63.94 63.11 63.90 901,762 +0.32(+0.50%)
Oct 16, 2013 63.19 63.63 63.06 63.58 1,196,078 +0.89(+1.42%)
Oct 15, 2013 63.44 63.64 62.67 62.69 1,225,134 -0.91(-1.42%)
Oct 14, 2013 63.07 63.79 62.92 63.60 827,021 +0.14(+0.22%)
Oct 11, 2013 63.26 63.72 62.86 63.46 878,809 +0.02(+0.03%)
Oct 10, 2013 62.94 63.86 62.80 63.44 1,254,899 +1.31(+2.12%)
Oct 09, 2013 61.88 62.71 61.25 62.12 1,137,668 +0.35(+0.56%)
Oct 08, 2013 62.69 63.19 61.58 61.78 982,231 -0.97(-1.54%)
Oct 07, 2013 62.45 63.48 62.40 62.75 768,850 -0.24(-0.38%)
Oct 04, 2013 62.28 63.07 62.12 62.99 790,545 +0.81(+1.30%)
Oct 03, 2013 62.75 63.28 61.79 62.18 827,973 -0.87(-1.38%)
Oct 02, 2013 62.83 63.30 62.19 63.05 961,859 -0.21(-0.34%)
Oct 01, 2013 62.45 63.38 62.28 63.26 838,946 +0.81(+1.29%)
Sep 30, 2013 62.03 62.83 61.60 62.45 1,053,067 -0.02(-0.03%)
Sep 27, 2013 62.32 62.64 62.05 62.47 1,263,155 -0.36(-0.58%)
Sep 26, 2013 62.67 62.96 61.98 62.83 966,075 +0.46(+0.74%)
Sep 25, 2013 62.83 62.94 61.84 62.37 1,351,598 -0.24(-0.38%)
Sep 24, 2013 62.85 63.46 62.40 62.61 1,167,038 -0.16(-0.25%)
Sep 23, 2013 62.56 63.11 62.18 62.77 948,682 +0.08(+0.13%)
Sep 20, 2013 63.23 63.69 62.68 62.69 1,521,329 -0.79(-1.24%)
Sep 19, 2013 63.42 63.70 63.11 63.48 1,463,296 +0.16(+0.25%)
Sep 18, 2013 61.83 63.65 61.83 63.32 1,085,218 +0.83(+1.34%)
Sep 17, 2013 61.47 62.81 61.01 62.49 1,107,542 +1.18(+1.93%)
Sep 16, 2013 60.80 61.66 60.57 61.31 869,141 +1.46(+2.43%)
Sep 13, 2013 59.90 60.14 59.38 59.85 714,402 -0.10(-0.16%)
Sep 12, 2013 60.26 60.36 59.81 59.95 1,065,167 -0.20(-0.34%)
Sep 11, 2013 59.50 60.29 59.38 60.15 1,199,515 +0.48(+0.80%)
Sep 10, 2013 58.99 59.74 58.87 59.67 988,184 +1.09(+1.86%)
Sep 09, 2013 58.78 59.02 57.76 58.58 1,249,466 +0.17(+0.29%)
Sep 06, 2013 57.04 58.76 56.48 58.41 1,685,732 +1.92(+3.40%)
Sep 05, 2013 56.83 57.24 56.42 56.49 1,061,607 -0.44(-0.76%)
Sep 04, 2013 56.80 57.28 56.31 56.93 1,055,024 +0.04(+0.06%)
Sep 03, 2013 57.75 58.32 56.57 56.89 1,341,841 +0.45(+0.80%)
Aug 30, 2013 56.95 56.96 55.90 56.44 1,226,121 -0.44(-0.78%)
Aug 29, 2013 56.32 57.41 56.32 56.88 635,966 +0.30(+0.53%)
Aug 28, 2013 56.29 57.00 56.17 56.58 785,994 +0.26(+0.46%)
Aug 27, 2013 56.73 57.19 56.28 56.33 947,462 -1.18(-2.05%)
Aug 26, 2013 57.90 58.24 57.44 57.51 1,001,863 -0.37(-0.64%)
Aug 23, 2013 58.09 58.57 57.52 57.88 1,058,924 -0.01(-0.02%)
Aug 22, 2013 56.35 58.33 56.25 57.89 911,262 +1.78(+3.18%)
Aug 21, 2013 57.11 57.16 56.02 56.10 1,178,444 -1.23(-2.15%)
Aug 20, 2013 56.90 57.62 56.73 57.34 783,157 +0.52(+0.91%)
Aug 19, 2013 57.09 57.90 56.80 56.82 1,345,042 -0.40(-0.70%)
Aug 16, 2013 57.29 57.99 56.72 57.22 1,297,740 +0.30(+0.53%)
Aug 15, 2013 57.27 57.43 56.35 56.92 2,063,995 -1.02(-1.76%)
Aug 14, 2013 61.07 61.25 57.89 57.94 2,893,166 -3.10(-5.07%)
Aug 13, 2013 61.33 61.66 60.88 61.03 980,701 +0.00(+0.00%)
Aug 12, 2013 61.14 61.75 60.97 61.03 516,785 -0.51(-0.83%)
Aug 09, 2013 61.32 61.92 61.16 61.55 989,279 +0.23(+0.38%)
Aug 08, 2013 62.70 62.70 60.85 61.32 1,621,723 -0.32(-0.52%)
Aug 07, 2013 62.47 62.48 61.30 61.63 2,106,624 -1.13(-1.80%)
Aug 06, 2013 61.17 63.03 61.11 62.77 2,200,367 +1.53(+2.50%)
Aug 05, 2013 61.09 61.25 60.50 61.24 893,801 +0.01(+0.01%)
Aug 02, 2013 60.59 61.32 60.17 61.23 1,047,186 +0.27(+0.45%)
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.