Moody's Corp (NY: MCO )

278.00 USD -3.13 (-1.11%)
Official Closing Price Updated: 7:38 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 103.51 103.79 102.96 103.67 1,046,671 -0.09(-0.09%)
Jan 30, 2017 103.99 103.99 103.13 103.76 1,075,241 -0.22(-0.21%)
Jan 27, 2017 104.12 104.25 103.56 103.98 790,396 -0.09(-0.09%)
Jan 26, 2017 103.62 104.63 103.62 104.07 1,355,830 +0.34(+0.33%)
Jan 25, 2017 102.79 103.98 102.25 103.73 1,334,660 +1.78(+1.75%)
Jan 24, 2017 101.93 102.45 101.26 101.95 1,039,228 +0.18(+0.18%)
Jan 23, 2017 100.77 101.86 100.66 101.77 1,322,632 +0.75(+0.74%)
Jan 20, 2017 100.42 101.17 100.13 101.02 1,491,512 +1.06(+1.06%)
Jan 19, 2017 99.06 100.28 99.06 99.96 1,755,331 +0.63(+0.63%)
Jan 18, 2017 99.63 99.69 97.89 99.33 1,242,445 +0.18(+0.18%)
Jan 17, 2017 97.10 100.75 96.98 99.15 1,928,906 +2.19(+2.26%)
Jan 13, 2017 96.96 96.96 96.96 0 +0.46(+0.48%)
Jan 12, 2017 94.52 97.19 93.87 96.50 1,472,598 +1.48(+1.56%)
Jan 11, 2017 94.43 95.38 94.30 95.02 1,122,197 +0.35(+0.37%)
Jan 10, 2017 94.51 95.50 93.53 94.67 1,423,022 -2.19(-2.26%)
Jan 09, 2017 97.97 98.33 96.82 96.86 682,216 -1.44(-1.46%)
Jan 06, 2017 98.02 98.76 97.96 98.30 1,065,246 +0.44(+0.45%)
Jan 05, 2017 96.80 97.96 96.70 97.86 1,274,502 +0.77(+0.79%)
Jan 04, 2017 95.55 97.24 95.34 97.09 859,865 +1.62(+1.70%)
Jan 03, 2017 95.01 96.63 94.75 95.47 1,181,283 +1.20(+1.27%)
Dec 30, 2016 94.27 94.27 94.27 0 -0.02(-0.02%)
Dec 29, 2016 94.80 95.11 94.26 94.29 536,645 -0.40(-0.42%)
Dec 28, 2016 95.75 96.03 94.65 94.69 609,081 -1.01(-1.06%)
Dec 27, 2016 95.81 95.94 95.39 95.70 369,256 +0.28(+0.29%)
Dec 23, 2016 95.42 95.42 95.42 0 -0.44(-0.46%)
Dec 22, 2016 96.45 96.67 95.45 95.86 854,603 -0.63(-0.65%)
Dec 21, 2016 96.57 97.07 96.13 96.49 750,548 -0.26(-0.27%)
Dec 20, 2016 96.67 96.96 96.27 96.75 636,359 +0.83(+0.87%)
Dec 19, 2016 96.47 97.03 95.11 95.92 1,211,726 -0.55(-0.57%)
Dec 16, 2016 96.90 97.26 96.31 96.47 1,628,929 -0.29(-0.30%)
Dec 15, 2016 97.79 98.51 96.64 96.76 1,284,203 -0.69(-0.71%)
Dec 14, 2016 99.19 100.27 97.25 97.45 810,825 -2.05(-2.06%)
Dec 13, 2016 98.39 99.73 97.03 99.50 663,044 +1.23(+1.25%)
Dec 12, 2016 99.31 99.71 98.10 98.27 819,139 -1.50(-1.50%)
Dec 09, 2016 97.99 100.19 97.74 99.77 956,354 +1.70(+1.73%)
Dec 08, 2016 97.80 98.62 97.28 98.07 1,150,050 +0.17(+0.17%)
Dec 07, 2016 97.18 98.44 96.43 97.90 2,022,207 +0.99(+1.02%)
Dec 06, 2016 97.29 97.45 96.08 96.91 1,286,914 +0.08(+0.08%)
Dec 05, 2016 98.39 98.75 96.70 96.83 1,270,217 -0.79(-0.81%)
Dec 02, 2016 97.12 97.98 96.22 97.62 1,053,743 +0.37(+0.38%)
Dec 01, 2016 100.68 101.13 97.01 97.25 1,266,178 -3.25(-3.23%)
Nov 30, 2016 101.65 102.06 100.46 100.50 861,752 -0.59(-0.58%)
Nov 29, 2016 101.04 101.50 100.31 101.09 714,458 +0.20(+0.20%)
Nov 28, 2016 100.49 101.55 100.35 100.89 836,659 -0.13(-0.13%)
Nov 25, 2016 100.87 101.57 100.87 101.02 307,288 +0.16(+0.16%)
Nov 23, 2016 100.86 100.86 100.86 0 -0.80(-0.79%)
Nov 22, 2016 101.21 101.82 100.51 101.66 673,380 +0.53(+0.52%)
Nov 21, 2016 100.90 101.25 100.62 101.13 545,061 +0.57(+0.57%)
Nov 18, 2016 100.97 101.46 99.75 100.56 1,029,271 -0.64(-0.63%)
Nov 17, 2016 98.45 101.20 98.32 101.20 1,307,674 +2.52(+2.55%)
Nov 16, 2016 98.65 99.12 98.10 98.68 1,137,495 -0.61(-0.61%)
Nov 15, 2016 99.73 99.97 98.53 99.29 1,013,682 -0.77(-0.77%)
Nov 14, 2016 100.92 101.18 99.56 100.06 1,220,516 -0.38(-0.38%)
Nov 11, 2016 99.69 100.65 99.69 100.44 818,445 +0.17(+0.17%)
Nov 10, 2016 101.39 102.66 99.20 100.27 1,142,790 -0.40(-0.40%)
Nov 09, 2016 99.67 101.45 98.90 100.67 1,792,747 +0.99(+0.99%)
Nov 08, 2016 99.55 100.38 98.87 99.68 744,488 +0.10(+0.10%)
Nov 07, 2016 99.68 100.00 99.04 99.58 888,253 +1.97(+2.02%)
Nov 04, 2016 98.33 98.67 97.58 97.61 1,253,602 -0.45(-0.46%)
Nov 03, 2016 98.11 98.82 97.73 98.06 1,556,119 +0.10(+0.10%)
Nov 02, 2016 99.04 99.36 97.85 97.96 755,155 -1.08(-1.09%)
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.