Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 89.95 91.88 87.68 87.73 1,890,357 -4.90(-5.29%)
Oct 29, 2015 91.36 92.87 90.87 92.62 1,053,135 +1.04(+1.14%)
Oct 28, 2015 90.95 91.58 90.12 91.58 1,257,650 +0.89(+0.99%)
Oct 27, 2015 91.46 92.12 90.59 90.69 644,611 -1.42(-1.55%)
Oct 26, 2015 91.68 92.25 91.22 92.11 416,312 +0.43(+0.47%)
Oct 23, 2015 90.99 91.84 90.68 91.68 983,116 +1.35(+1.49%)
Oct 22, 2015 89.49 90.84 89.47 90.33 876,487 +1.18(+1.32%)
Oct 21, 2015 91.64 91.65 89.12 89.16 720,073 -2.21(-2.42%)
Oct 20, 2015 90.91 91.62 90.90 91.37 559,642 +0.22(+0.24%)
Oct 19, 2015 91.26 91.77 90.58 91.15 885,003 -0.61(-0.67%)
Oct 16, 2015 91.72 92.14 91.24 91.76 841,997 +0.49(+0.54%)
Oct 15, 2015 89.94 91.27 89.08 91.26 767,170 +2.20(+2.47%)
Oct 14, 2015 89.27 90.44 88.61 89.07 857,915 -0.42(-0.47%)
Oct 13, 2015 90.10 90.57 89.39 89.49 730,581 -0.87(-0.96%)
Oct 12, 2015 90.23 90.74 90.01 90.35 320,599 +0.15(+0.16%)
Oct 09, 2015 89.79 90.66 89.77 90.21 982,369 +0.46(+0.51%)
Oct 08, 2015 90.52 90.86 89.47 89.75 2,107,656 -0.97(-1.07%)
Oct 07, 2015 90.90 91.35 89.58 90.72 1,227,663 +0.31(+0.34%)
Oct 06, 2015 91.78 92.21 90.34 90.41 959,922 -1.81(-1.96%)
Oct 05, 2015 91.57 93.02 91.06 92.21 1,499,618 +1.85(+2.05%)
Oct 02, 2015 87.48 90.49 87.25 90.36 1,535,855 +1.42(+1.60%)
Oct 01, 2015 89.44 90.10 87.79 88.94 1,598,146 -0.65(-0.72%)
Sep 30, 2015 89.86 90.33 88.45 89.59 1,507,398 +0.61(+0.69%)
Sep 29, 2015 88.75 89.18 88.35 88.97 1,088,856 +0.58(+0.66%)
Sep 28, 2015 90.87 91.26 88.36 88.39 2,237,090 -3.22(-3.52%)
Sep 25, 2015 92.14 92.40 90.94 91.61 725,111 +0.44(+0.48%)
Sep 24, 2015 91.32 91.58 90.05 91.17 1,219,734 -1.08(-1.17%)
Sep 23, 2015 91.68 92.65 90.82 92.25 539,932 +0.45(+0.49%)
Sep 22, 2015 91.60 92.19 91.13 91.80 693,407 -1.05(-1.13%)
Sep 21, 2015 92.61 93.64 92.12 92.85 657,931 +0.94(+1.02%)
Sep 18, 2015 91.08 93.26 91.08 91.91 2,004,933 -1.42(-1.52%)
Sep 17, 2015 94.03 94.80 93.05 93.34 957,084 -0.54(-0.57%)
Sep 16, 2015 93.45 94.18 93.20 93.87 878,756 +0.43(+0.46%)
Sep 15, 2015 92.35 93.72 92.13 93.45 873,239 +1.38(+1.50%)
Sep 14, 2015 92.66 93.03 91.87 92.07 908,304 -0.58(-0.63%)
Sep 11, 2015 91.53 92.90 91.23 92.65 759,974 +0.68(+0.73%)
Sep 10, 2015 91.10 92.59 91.10 91.98 1,180,380 +0.59(+0.65%)
Sep 09, 2015 93.54 93.94 91.16 91.38 745,273 -1.13(-1.22%)
Sep 08, 2015 92.23 92.68 91.24 92.51 1,248,977 +2.02(+2.23%)
Sep 04, 2015 90.85 90.50 90.50 90.50 1,012,075 -1.59(-1.72%)
Sep 03, 2015 91.99 93.36 91.78 92.09 1,119,061 +0.35(+0.38%)
Sep 02, 2015 91.18 92.30 89.91 91.74 1,189,261 +1.43(+1.59%)
Sep 01, 2015 91.15 92.20 89.78 90.31 1,385,730 -3.03(-3.25%)
Aug 31, 2015 94.72 95.22 93.29 93.34 921,900 -1.90(-1.99%)
Aug 28, 2015 95.40 95.54 94.38 95.23 955,881 -0.16(-0.17%)
Aug 27, 2015 94.47 95.66 93.74 95.40 1,385,632 +1.87(+2.00%)
Aug 26, 2015 91.99 93.76 90.17 93.53 1,377,615 +3.27(+3.62%)
Aug 25, 2015 93.24 95.69 90.15 90.26 1,983,621 -0.48(-0.53%)
Aug 24, 2015 89.70 93.97 87.58 90.74 2,007,501 -3.80(-4.01%)
Aug 21, 2015 97.61 98.13 94.49 94.54 1,379,610 -3.59(-3.66%)
Aug 20, 2015 99.92 99.92 98.11 98.13 864,724 -2.76(-2.74%)
Aug 19, 2015 101.05 101.70 100.20 100.90 679,643 -0.35(-0.34%)
Aug 18, 2015 101.24 101.89 101.05 101.25 435,339 +0.04(+0.04%)
Aug 17, 2015 100.14 101.27 99.62 101.21 522,798 +0.43(+0.42%)
Aug 14, 2015 100.10 101.41 100.10 100.78 884,194 +0.57(+0.57%)
Aug 13, 2015 99.74 100.60 99.36 100.21 782,258 +0.68(+0.69%)
Aug 12, 2015 99.69 100.09 98.23 99.53 974,633 -1.01(-1.00%)
Aug 11, 2015 100.80 101.35 100.24 100.54 562,105 -1.03(-1.01%)
Aug 10, 2015 100.64 101.63 100.54 101.56 693,559 +1.69(+1.69%)
Aug 07, 2015 100.33 100.35 99.39 99.87 560,692 -0.46(-0.45%)
Aug 06, 2015 101.75 101.75 100.17 100.33 630,281 -1.36(-1.33%)
Aug 05, 2015 101.68 102.39 101.26 101.68 805,357 +0.56(+0.55%)
Aug 04, 2015 100.41 101.64 100.41 101.13 598,890 +0.52(+0.51%)
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.