Moody's Corp (NY: MCO )

380.33 USD +4.33 (+1.15%)
Streaming Delayed Price Updated: 2:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 60.69 61.47 60.57 60.93 2,563,706 +0.10(+0.16%)
Jun 27, 2013 59.30 61.01 58.82 60.83 1,672,131 +2.01(+3.42%)
Jun 26, 2013 58.94 59.30 58.56 58.82 1,090,799 +0.39(+0.67%)
Jun 25, 2013 58.53 59.50 58.11 58.43 1,233,255 +0.79(+1.37%)
Jun 24, 2013 58.08 58.21 56.75 57.64 1,409,493 -1.24(-2.11%)
Jun 21, 2013 59.26 59.49 57.96 58.88 1,747,954 +0.08(+0.14%)
Jun 20, 2013 60.36 60.84 58.66 58.80 1,990,528 -2.21(-3.62%)
Jun 19, 2013 62.52 62.80 60.97 61.01 1,349,372 -1.60(-2.56%)
Jun 18, 2013 62.32 62.82 62.01 62.61 978,613 +0.42(+0.68%)
Jun 17, 2013 62.82 62.93 62.00 62.19 1,473,297 -0.01(-0.02%)
Jun 14, 2013 62.73 63.00 61.89 62.20 1,045,652 -0.66(-1.05%)
Jun 13, 2013 61.04 63.08 60.51 62.86 1,638,087 +1.82(+2.98%)
Jun 12, 2013 64.21 64.29 60.44 61.04 2,916,823 -2.48(-3.90%)
Jun 11, 2013 64.28 64.48 63.51 63.52 1,505,755 -1.48(-2.28%)
Jun 10, 2013 65.26 65.61 64.60 65.00 1,396,073 -0.74(-1.13%)
Jun 07, 2013 65.43 65.83 64.82 65.74 999,276 +0.78(+1.20%)
Jun 06, 2013 63.80 65.03 63.37 64.96 1,441,875 +1.34(+2.11%)
Jun 05, 2013 65.01 65.09 63.27 63.62 1,764,687 -1.65(-2.53%)
Jun 04, 2013 65.83 66.05 65.06 65.27 1,246,615 -0.56(-0.85%)
Jun 03, 2013 66.56 66.92 65.21 65.83 1,535,225 -0.61(-0.92%)
May 31, 2013 67.30 67.89 66.44 66.44 1,225,612 -1.16(-1.72%)
May 30, 2013 67.08 68.06 66.79 67.60 941,479 +0.39(+0.58%)
May 29, 2013 67.15 67.65 66.50 67.21 957,712 -0.42(-0.62%)
May 28, 2013 68.11 68.68 67.13 67.63 1,102,913 +0.38(+0.57%)
May 24, 2013 66.19 67.50 65.70 67.25 1,322,287 +0.68(+1.02%)
May 23, 2013 66.16 67.19 65.80 66.57 1,250,059 -0.41(-0.61%)
May 22, 2013 68.53 69.70 66.43 66.98 1,956,244 -1.64(-2.39%)
May 21, 2013 67.87 69.18 67.84 68.62 1,296,515 +0.67(+0.99%)
May 20, 2013 67.91 68.46 67.74 67.95 1,194,691 +0.04(+0.06%)
May 17, 2013 66.72 68.01 66.72 67.91 1,648,934 +1.10(+1.65%)
May 16, 2013 67.16 67.60 66.72 66.81 988,516 -0.56(-0.83%)
May 15, 2013 66.36 68.13 66.24 67.37 1,683,896 +2.27(+3.49%)
May 13, 2013 65.18 65.63 64.21 65.10 1,675,498 -0.30(-0.46%)
May 10, 2013 64.18 65.40 64.18 65.40 1,375,484 +1.23(+1.92%)
May 09, 2013 63.84 64.36 63.84 64.17 1,947,214 +0.33(+0.52%)
May 08, 2013 63.90 65.26 63.04 63.84 2,278,954 -0.28(-0.44%)
May 07, 2013 63.50 64.22 63.28 64.12 1,572,315 +0.62(+0.98%)
May 06, 2013 62.49 63.77 62.19 63.50 3,017,460 +0.75(+1.20%)
May 03, 2013 61.33 62.97 60.55 62.75 3,729,027 +2.20(+3.63%)
May 02, 2013 60.47 61.06 60.15 60.55 4,352,373 -0.25(-0.41%)
May 01, 2013 60.25 61.19 60.09 60.80 2,372,572 -0.05(-0.08%)
Apr 30, 2013 59.83 61.50 59.50 60.85 3,604,080 +1.16(+1.94%)
Apr 29, 2013 57.55 61.26 57.52 59.69 6,036,730 +4.57(+8.29%)
Apr 26, 2013 55.14 55.30 55.05 55.12 1,014,854 +0.07(+0.13%)
Apr 25, 2013 54.41 55.30 54.36 55.05 1,120,594 +0.75(+1.38%)
Apr 24, 2013 55.16 55.56 54.22 54.30 2,070,160 -0.77(-1.40%)
Apr 23, 2013 55.00 55.24 54.53 55.07 986,220 +0.24(+0.44%)
Apr 22, 2013 54.97 54.98 54.20 54.83 591,168 -0.01(-0.02%)
Apr 19, 2013 54.50 54.90 54.01 54.84 1,061,038 +0.61(+1.12%)
Apr 18, 2013 54.72 54.98 53.87 54.23 1,203,087 -0.41(-0.75%)
Apr 17, 2013 54.28 54.88 53.90 54.64 1,408,190 +0.01(+0.02%)
Apr 16, 2013 53.85 54.67 53.69 54.63 1,002,471 +1.17(+2.19%)
Apr 15, 2013 54.24 54.43 53.46 53.46 1,471,244 -0.94(-1.73%)
Apr 12, 2013 54.13 54.70 53.77 54.40 772,781 +0.04(+0.07%)
Apr 11, 2013 54.06 54.89 53.23 54.36 1,197,819 +0.19(+0.35%)
Apr 10, 2013 52.90 54.79 52.70 54.17 1,741,448 +1.26(+2.38%)
Apr 09, 2013 53.19 53.19 52.28 52.91 784,232 -0.08(-0.15%)
Apr 08, 2013 52.43 53.01 51.87 52.99 1,086,503 +0.59(+1.13%)
Apr 05, 2013 51.96 52.48 51.31 52.40 1,140,122 -0.40(-0.76%)
Apr 04, 2013 52.16 53.30 52.00 52.80 983,290 +0.57(+1.09%)
Apr 03, 2013 53.00 53.34 51.78 52.23 1,939,111 -0.68(-1.29%)
Apr 02, 2013 52.91 53.39 52.44 52.91 943,483 +0.14(+0.27%)
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.