Indicators

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	98.95	99.29	97.64	98.11	1,429,680	-0.66(-0.67%)
May 28, 2015	98.56	99.17	98.19	98.78	584,060	-0.35(-0.36%)
May 27, 2015	98.88	99.39	98.25	99.13	742,126	+0.58(+0.59%)
May 26, 2015	99.90	99.90	98.34	98.55	1,178,776	-1.39(-1.39%)
May 22, 2015	99.76	99.94	99.94	99.94	882,316	+0.20(+0.20%)
May 21, 2015	99.78	100.06	98.78	99.74	822,295	-0.34(-0.34%)
May 20, 2015	99.58	100.21	99.34	100.08	913,954	+0.15(+0.15%)
May 19, 2015	99.55	100.30	99.50	99.93	791,882	+0.59(+0.59%)
May 18, 2015	99.38	100.04	99.23	99.34	744,152	-0.17(-0.17%)
May 15, 2015	98.67	99.57	98.39	99.51	1,325,190	+1.13(+1.15%)
May 14, 2015	97.45	98.54	96.98	98.38	1,009,185	+1.38(+1.43%)
May 13, 2015	96.52	97.47	96.52	97.00	1,382,090	+0.64(+0.67%)
May 12, 2015	95.87	96.60	94.92	96.35	1,341,413	-0.19(-0.20%)
May 11, 2015	97.40	97.79	96.48	96.54	995,168	-1.07(-1.09%)
May 08, 2015	97.69	98.16	97.24	97.61	1,063,195	+0.79(+0.81%)
May 07, 2015	96.33	96.91	95.87	96.82	1,107,758	+0.34(+0.36%)
May 06, 2015	98.04	98.87	96.21	96.48	1,190,496	-1.46(-1.49%)
May 05, 2015	98.02	98.42	97.64	97.94	1,127,988	-0.14(-0.15%)
May 04, 2015	97.47	98.37	96.93	98.08	1,343,205	+1.07(+1.10%)

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.