Skip to main content

Moody's Corp (NY: MCO )

393.50 +3.26 (+0.84%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.68 89.74 88.80 89.41 907,851 +1.02(+1.15%)
Oct 30, 2014 87.61 88.80 86.99 88.39 813,577 +0.45(+0.51%)
Oct 29, 2014 88.12 88.30 87.37 87.94 869,361 -0.26(-0.30%)
Oct 28, 2014 87.67 88.53 87.25 88.20 1,024,043 +1.05(+1.20%)
Oct 27, 2014 87.05 87.34 87.34 87.15 1,559,803 -0.19(-0.22%)
Oct 24, 2014 85.69 87.43 85.12 87.34 1,720,952 +2.15(+2.53%)
Oct 23, 2014 85.81 85.87 84.72 85.19 1,382,530 +0.58(+0.68%)
Oct 22, 2014 85.34 85.87 84.52 84.61 1,018,173 -0.23(-0.27%)
Oct 21, 2014 83.51 85.04 83.17 84.84 1,319,586 +2.41(+2.92%)
Oct 20, 2014 82.19 82.67 81.92 82.43 1,118,612 -0.03(-0.03%)
Oct 17, 2014 82.11 83.23 81.66 82.46 1,615,529 +1.20(+1.47%)
Oct 16, 2014 80.80 81.95 80.39 81.26 1,585,761 -0.94(-1.14%)
Oct 15, 2014 81.61 82.69 79.51 82.20 2,078,618 -0.84(-1.01%)
Oct 14, 2014 82.57 83.85 82.37 83.04 844,971 +0.72(+0.88%)
Oct 13, 2014 82.94 84.17 82.26 82.32 1,212,570 -0.62(-0.75%)
Oct 10, 2014 85.30 85.89 82.88 82.94 2,575,263 -2.36(-2.77%)
Oct 09, 2014 86.81 86.85 84.92 85.30 1,987,563 -1.41(-1.63%)
Oct 08, 2014 83.65 86.95 83.34 86.71 1,886,305 +3.28(+3.93%)
Oct 07, 2014 84.65 84.69 83.42 83.43 1,182,261 -1.72(-2.02%)
Oct 06, 2014 85.27 85.59 84.56 85.15 977,750 +0.48(+0.56%)
Oct 03, 2014 83.69 85.17 83.68 84.68 1,177,335 +1.40(+1.68%)
Oct 02, 2014 83.37 83.74 82.90 83.28 1,415,453 -0.16(-0.19%)
Oct 01, 2014 85.40 85.59 83.27 83.44 2,002,630 -1.70(-2.00%)
Sep 30, 2014 85.45 85.63 84.52 85.14 1,256,314 +0.35(+0.41%)
Sep 29, 2014 83.39 84.92 83.24 84.79 860,339 +0.37(+0.44%)
Sep 26, 2014 83.23 84.68 82.55 84.42 770,266 +1.19(+1.43%)
Sep 25, 2014 84.93 84.95 83.23 83.23 1,030,786 -1.83(-2.15%)
Sep 24, 2014 84.13 85.23 83.94 85.06 619,718 +0.92(+1.09%)
Sep 23, 2014 84.60 85.14 84.14 84.14 863,977 -0.58(-0.68%)
Sep 22, 2014 85.32 85.52 84.54 84.72 800,822 -0.63(-0.74%)
Sep 19, 2014 86.29 86.53 85.15 85.35 1,465,528 -0.47(-0.55%)
Sep 18, 2014 86.50 86.50 85.54 85.82 1,475,907 -0.09(-0.10%)
Sep 17, 2014 86.19 86.28 85.31 85.91 1,554,414 -0.20(-0.23%)
Sep 16, 2014 85.23 86.62 84.95 86.11 944,089 +0.77(+0.91%)
Sep 15, 2014 85.59 85.65 84.68 85.33 928,990 -0.27(-0.32%)
Sep 12, 2014 86.37 86.37 85.30 85.60 967,421 -0.69(-0.80%)
Sep 11, 2014 85.92 86.51 85.87 86.30 881,848 +0.08(+0.09%)
Sep 10, 2014 85.68 86.46 85.34 86.22 710,993 +0.75(+0.87%)
Sep 09, 2014 85.59 86.09 84.98 85.47 813,474 -0.58(-0.67%)
Sep 08, 2014 85.70 86.25 85.36 86.05 800,568 +0.25(+0.29%)
Sep 05, 2014 84.68 85.92 83.92 85.79 946,453 +1.00(+1.18%)
Sep 04, 2014 84.23 85.27 83.90 84.79 807,457 +0.92(+1.10%)
Sep 03, 2014 84.68 84.78 83.57 83.87 844,342 -0.10(-0.12%)
Sep 02, 2014 84.68 85.14 83.91 83.97 868,528 -0.33(-0.40%)
Aug 29, 2014 84.01 84.31 84.31 84.31 750,832 +0.76(+0.91%)
Aug 28, 2014 83.43 83.88 82.98 83.55 498,996 -0.14(-0.16%)
Aug 27, 2014 83.52 83.80 83.10 83.68 519,691 +0.06(+0.08%)
Aug 26, 2014 83.33 84.10 83.12 83.62 758,792 +0.58(+0.69%)
Aug 25, 2014 83.26 83.50 82.83 83.05 826,443 +0.25(+0.30%)
Aug 22, 2014 83.15 83.59 82.77 82.79 669,837 -0.59(-0.71%)
Aug 21, 2014 82.88 83.66 82.88 83.39 694,288 +0.59(+0.71%)
Aug 20, 2014 82.54 83.07 82.20 82.80 513,897 +0.47(+0.57%)
Aug 19, 2014 82.35 82.91 82.04 82.33 708,433 +0.07(+0.09%)
Aug 18, 2014 82.44 82.83 82.23 82.26 1,035,594 +0.20(+0.24%)
Aug 15, 2014 82.58 82.81 81.83 82.06 1,655,316 -0.31(-0.37%)
Aug 14, 2014 81.92 82.49 81.70 82.37 812,412 +0.67(+0.82%)
Aug 13, 2014 80.84 81.92 80.52 81.69 852,527 +1.11(+1.38%)
Aug 12, 2014 79.99 80.80 79.91 80.58 991,557 +0.36(+0.45%)
Aug 11, 2014 79.40 80.63 78.94 80.22 1,097,353 +1.27(+1.60%)
Aug 08, 2014 78.26 78.96 77.95 78.96 1,052,267 +0.87(+1.12%)
Aug 07, 2014 78.87 79.02 77.85 78.08 1,130,229 -0.36(-0.46%)
Aug 06, 2014 77.76 78.86 77.70 78.44 638,990 +0.42(+0.54%)
Aug 05, 2014 78.79 79.20 77.73 78.02 724,759 -1.20(-1.52%)
Aug 04, 2014 78.28 79.45 78.12 79.22 654,016 +1.09(+1.39%)
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.