Skip to main content

Moody's Corp (NY: MCO )

393.74 +3.50 (+0.90%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 84.86 86.51 84.29 86.50 1,794,375 +1.97(+2.33%)
Jun 29, 2016 83.07 84.62 82.44 84.53 1,516,418 +2.29(+2.78%)
Jun 28, 2016 82.40 82.65 81.40 82.24 1,857,660 +1.13(+1.39%)
Jun 27, 2016 86.45 86.45 80.58 81.12 3,814,673 -5.34(-6.17%)
Jun 24, 2016 89.39 89.99 86.37 86.45 4,062,345 -7.42(-7.91%)
Jun 23, 2016 91.95 93.87 91.73 93.87 778,546 +3.18(+3.50%)
Jun 22, 2016 91.20 91.45 90.64 90.70 688,201 -0.19(-0.21%)
Jun 21, 2016 91.29 91.59 90.56 90.89 952,208 -0.17(-0.18%)
Jun 20, 2016 90.70 92.08 90.66 91.06 922,848 +1.81(+2.03%)
Jun 17, 2016 89.52 91.08 89.15 89.25 1,713,969 -0.26(-0.29%)
Jun 16, 2016 89.98 89.98 88.84 89.51 2,916,955 -1.27(-1.40%)
Jun 15, 2016 91.05 91.84 90.61 90.78 1,499,983 +0.10(+0.11%)
Jun 14, 2016 90.37 90.99 89.98 90.68 1,233,423 -0.07(-0.08%)
Jun 13, 2016 91.38 91.83 90.74 90.75 1,721,804 -1.03(-1.13%)
Jun 10, 2016 92.28 92.43 91.28 91.79 1,311,551 -1.50(-1.61%)
Jun 09, 2016 92.74 93.42 92.42 93.29 563,134 +0.00(+0.00%)
Jun 08, 2016 92.41 93.46 91.94 93.29 778,733 +0.81(+0.88%)
Jun 07, 2016 93.50 93.66 92.46 92.48 643,739 -0.75(-0.80%)
Jun 06, 2016 91.21 93.56 91.21 93.23 1,499,138 +2.07(+2.27%)
Jun 03, 2016 91.07 91.33 90.26 91.16 980,355 -0.77(-0.83%)
Jun 02, 2016 91.12 91.93 90.78 91.93 1,052,263 +0.67(+0.74%)
Jun 01, 2016 91.05 91.33 90.16 91.25 772,253 +0.20(+0.22%)
May 31, 2016 91.57 91.69 90.70 91.05 876,691 -0.08(-0.09%)
May 27, 2016 90.34 91.13 91.13 91.13 526,628 +1.08(+1.20%)
May 26, 2016 90.46 90.66 89.83 90.05 538,329 -0.52(-0.57%)
May 25, 2016 90.48 91.02 90.40 90.57 959,543 +0.30(+0.33%)
May 24, 2016 87.28 90.49 87.16 90.27 1,380,919 +3.78(+4.36%)
May 23, 2016 86.58 86.93 86.07 86.50 1,174,725 -0.11(-0.13%)
May 20, 2016 86.41 87.03 86.31 86.61 902,199 +0.70(+0.82%)
May 19, 2016 86.73 86.85 85.29 85.91 1,160,624 -1.01(-1.16%)
May 18, 2016 86.18 87.62 85.81 86.91 2,336,409 +0.77(+0.89%)
May 17, 2016 86.69 87.35 86.00 86.15 968,235 -0.98(-1.13%)
May 16, 2016 86.42 87.57 86.22 87.13 865,592 +0.87(+1.01%)
May 13, 2016 86.92 87.57 85.89 86.26 1,011,790 -0.85(-0.97%)
May 12, 2016 87.85 88.23 86.33 87.10 1,488,330 -0.15(-0.17%)
May 11, 2016 88.13 88.74 87.23 87.25 1,147,982 -1.28(-1.44%)
May 10, 2016 87.32 88.64 86.94 88.53 936,332 +1.50(+1.72%)
May 09, 2016 86.89 87.25 86.46 87.03 982,071 +0.18(+0.21%)
May 06, 2016 85.50 87.20 85.50 86.85 1,079,147 +1.08(+1.25%)
May 05, 2016 86.24 86.81 85.63 85.77 925,864 -0.35(-0.41%)
May 04, 2016 86.19 86.56 85.41 86.12 1,488,844 -0.83(-0.95%)
May 03, 2016 87.57 88.04 86.26 86.95 1,275,250 -1.32(-1.50%)
May 02, 2016 88.07 88.63 86.97 88.27 1,308,185 +0.27(+0.30%)
Apr 29, 2016 88.08 88.16 84.69 88.00 4,859,000 -3.11(-3.41%)
Apr 28, 2016 91.52 92.69 90.85 91.11 1,099,541 -0.64(-0.70%)
Apr 27, 2016 91.11 92.06 90.91 91.76 726,159 +0.10(+0.11%)
Apr 26, 2016 90.41 91.86 90.10 91.65 856,141 +0.74(+0.82%)
Apr 25, 2016 90.74 91.34 90.49 90.91 993,811 +0.09(+0.10%)
Apr 22, 2016 90.91 91.80 90.56 90.82 1,494,717 -0.78(-0.85%)
Apr 21, 2016 92.35 92.85 91.59 91.60 911,289 -1.05(-1.13%)
Apr 20, 2016 91.53 92.83 91.16 92.65 1,105,244 +1.08(+1.18%)
Apr 19, 2016 91.21 92.01 90.97 91.56 944,009 +0.87(+0.96%)
Apr 18, 2016 89.68 91.00 89.24 90.69 693,755 +0.78(+0.87%)
Apr 15, 2016 90.09 90.33 89.22 89.91 897,384 -0.18(-0.20%)
Apr 14, 2016 89.97 90.39 89.56 90.09 1,041,255 +0.03(+0.03%)
Apr 13, 2016 88.30 90.50 88.30 90.06 1,264,327 +2.43(+2.77%)
Apr 12, 2016 86.70 87.84 86.44 87.64 915,003 +1.24(+1.44%)
Apr 11, 2016 86.24 87.52 85.86 86.40 1,240,561 +0.61(+0.71%)
Apr 08, 2016 86.16 86.96 85.39 85.79 797,544 +0.41(+0.48%)
Apr 07, 2016 85.59 86.81 85.15 85.38 1,268,327 -1.45(-1.67%)
Apr 06, 2016 86.22 87.07 85.73 86.83 1,516,481 +0.62(+0.71%)
Apr 05, 2016 87.30 87.62 86.05 86.21 1,334,731 -2.28(-2.58%)
Apr 04, 2016 89.82 90.20 88.45 88.49 857,255 -1.20(-1.34%)
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.