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 (%)
Oct 31, 2016 93.89 94.18 93.02 93.12 1,312,727 -0.60(-0.64%)
Oct 28, 2016 95.01 95.29 93.37 93.72 881,557 -0.92(-0.97%)
Oct 27, 2016 95.13 95.59 94.45 94.64 1,457,714 +0.03(+0.03%)
Oct 26, 2016 94.91 95.57 94.15 94.61 1,372,861 -0.59(-0.62%)
Oct 25, 2016 95.34 95.95 94.99 95.20 1,097,975 -0.06(-0.07%)
Oct 24, 2016 95.40 95.89 95.09 95.27 1,747,753 +0.56(+0.59%)
Oct 21, 2016 96.91 98.02 94.43 94.71 4,301,867 -5.42(-5.41%)
Oct 20, 2016 100.26 100.96 99.92 100.13 1,512,467 -0.29(-0.29%)
Oct 19, 2016 100.24 100.74 99.62 100.42 803,285 +0.56(+0.56%)
Oct 18, 2016 99.93 100.31 99.08 99.86 1,352,093 +1.02(+1.03%)
Oct 17, 2016 99.08 99.47 98.66 98.84 709,944 -0.35(-0.35%)
Oct 14, 2016 99.90 100.33 99.08 99.19 747,560 +0.44(+0.44%)
Oct 13, 2016 99.01 99.35 98.04 98.76 1,013,235 -1.53(-1.52%)
Oct 12, 2016 99.77 100.53 99.59 100.29 597,316 +0.63(+0.63%)
Oct 11, 2016 100.97 100.97 99.07 99.66 682,763 -1.45(-1.44%)
Oct 10, 2016 101.28 101.88 101.02 101.11 463,545 +0.82(+0.82%)
Oct 07, 2016 100.91 100.93 99.91 100.29 556,175 -0.56(-0.55%)
Oct 06, 2016 100.27 100.90 99.76 100.84 626,282 +0.34(+0.34%)
Oct 05, 2016 100.47 101.44 100.47 100.50 775,697 +0.10(+0.10%)
Oct 04, 2016 101.58 101.90 99.97 100.40 779,704 -0.83(-0.82%)
Oct 03, 2016 99.97 101.41 99.40 101.23 1,570,339 +0.93(+0.92%)
Sep 30, 2016 100.39 101.00 100.13 100.31 1,802,350 +0.49(+0.49%)
Sep 29, 2016 101.46 102.32 99.55 99.82 1,592,306 -1.69(-1.66%)
Sep 28, 2016 101.99 102.05 100.27 101.50 1,120,091 -0.39(-0.38%)
Sep 27, 2016 100.64 101.93 100.41 101.89 1,138,461 +0.93(+0.92%)
Sep 26, 2016 100.79 101.74 100.79 100.96 946,847 -0.26(-0.26%)
Sep 23, 2016 101.70 101.90 101.14 101.22 832,178 -0.83(-0.81%)
Sep 22, 2016 102.35 102.39 101.78 102.05 685,080 +0.65(+0.64%)
Sep 21, 2016 100.93 101.53 100.01 101.40 1,030,442 +1.40(+1.40%)
Sep 20, 2016 101.24 101.62 99.75 100.00 1,159,975 -0.49(-0.49%)
Sep 19, 2016 100.40 101.76 100.10 100.49 615,895 +0.00(+0.00%)
Sep 16, 2016 100.13 100.69 99.18 100.49 1,209,827 -0.20(-0.20%)
Sep 15, 2016 99.10 100.93 98.92 100.69 1,002,114 +1.28(+1.29%)
Sep 14, 2016 99.42 100.15 99.09 99.42 607,845 +0.00(+0.00%)
Sep 13, 2016 99.30 99.96 98.65 99.42 974,744 -1.20(-1.19%)
Sep 12, 2016 97.89 100.79 97.65 100.61 1,145,993 +1.84(+1.87%)
Sep 09, 2016 101.16 101.47 98.77 98.77 991,619 -3.08(-3.02%)
Sep 08, 2016 101.99 102.51 101.45 101.84 718,471 -0.19(-0.19%)
Sep 07, 2016 101.60 102.67 101.52 102.04 1,531,163 +0.05(+0.05%)
Sep 06, 2016 101.33 102.21 101.16 101.98 970,486 +0.61(+0.60%)
Sep 02, 2016 101.10 101.37 101.37 101.37 590,268 +0.81(+0.81%)
Sep 01, 2016 100.69 100.95 99.44 100.56 721,062 -0.13(-0.13%)
Aug 31, 2016 100.20 100.95 99.53 100.69 1,001,003 +0.42(+0.42%)
Aug 30, 2016 99.49 100.69 99.25 100.27 817,442 +1.00(+1.01%)
Aug 29, 2016 98.53 99.52 98.53 99.27 552,767 +0.87(+0.88%)
Aug 26, 2016 98.20 98.99 97.63 98.40 560,295 +0.48(+0.49%)
Aug 25, 2016 97.46 98.21 97.17 97.92 742,575 +0.13(+0.13%)
Aug 24, 2016 97.71 98.33 97.55 97.79 640,347 -0.06(-0.07%)
Aug 23, 2016 97.32 98.45 97.32 97.85 625,233 +1.05(+1.08%)
Aug 22, 2016 96.60 97.08 96.15 96.80 447,732 -0.07(-0.08%)
Aug 19, 2016 96.05 97.09 95.98 96.88 529,488 +0.32(+0.34%)
Aug 18, 2016 96.31 96.58 96.10 96.55 419,190 +0.42(+0.43%)
Aug 17, 2016 96.11 96.33 95.63 96.14 564,181 +0.04(+0.04%)
Aug 16, 2016 96.46 96.53 96.06 96.10 506,781 -0.89(-0.91%)
Aug 15, 2016 95.93 97.36 95.90 96.99 686,249 +1.49(+1.56%)
Aug 12, 2016 95.91 96.36 94.96 95.50 1,336,472 -0.97(-1.00%)
Aug 11, 2016 96.19 96.92 96.14 96.47 656,151 +0.74(+0.77%)
Aug 10, 2016 96.46 96.65 95.49 95.73 593,203 -0.49(-0.51%)
Aug 09, 2016 96.44 96.95 96.05 96.22 474,969 -0.24(-0.25%)
Aug 08, 2016 96.70 97.06 96.30 96.46 499,941 -0.51(-0.52%)
Aug 05, 2016 96.47 97.04 96.38 96.97 1,071,848 +1.05(+1.10%)
Aug 04, 2016 96.65 96.95 95.71 95.92 901,337 -0.63(-0.65%)
Aug 03, 2016 96.24 96.63 95.81 96.54 740,968 +0.37(+0.38%)
Aug 02, 2016 96.92 97.19 95.52 96.17 1,207,039 -1.00(-1.03%)
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.