Skip to main content

Moody's Corp (NY: MCO )

394.82 +4.58 (+1.17%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 159.90 161.47 157.50 157.52 1,131,427 -1.41(-0.88%)
Feb 27, 2018 160.37 162.02 158.93 158.93 786,506 -1.73(-1.07%)
Feb 26, 2018 160.84 161.22 159.16 160.65 783,608 +0.85(+0.53%)
Feb 23, 2018 157.84 159.80 157.04 159.80 708,707 +2.01(+1.27%)
Feb 22, 2018 157.79 627,311 +0.17(+0.11%)
Feb 21, 2018 158.63 161.05 157.51 157.62 840,300 -1.08(-0.68%)
Feb 20, 2018 158.05 160.00 157.02 158.70 700,601 -0.07(-0.05%)
Feb 16, 2018 158.77 158.77 158.77 0 +1.57(+1.00%)
Feb 15, 2018 155.38 157.21 154.10 157.21 992,700 +3.24(+2.10%)
Feb 14, 2018 151.51 154.60 150.44 153.97 1,442,130 +1.84(+1.21%)
Feb 13, 2018 148.43 152.29 147.54 152.13 800,891 +2.18(+1.46%)
Feb 12, 2018 147.61 151.93 146.60 149.95 1,290,166 +4.37(+3.00%)
Feb 09, 2018 145.61 149.26 140.55 145.58 2,453,368 +2.35(+1.64%)
Feb 08, 2018 150.74 142.95 143.23 1,765,852 -5.50(-3.70%)
Feb 07, 2018 147.82 151.80 147.27 148.72 1,095,092 +0.04(+0.03%)
Feb 06, 2018 142.03 148.72 138.71 148.69 2,105,342 +3.62(+2.50%)
Feb 05, 2018 148.62 149.41 142.78 145.06 923,448 -4.26(-2.85%)
Feb 02, 2018 152.59 153.30 148.97 149.32 835,638 -4.67(-3.03%)
Feb 01, 2018 152.20 154.49 151.40 153.99 612,478 +1.68(+1.10%)
Jan 31, 2018 152.15 153.23 151.22 152.31 709,548 +0.15(+0.10%)
Jan 30, 2018 151.62 153.17 150.75 152.16 827,387 -0.11(-0.07%)
Jan 29, 2018 156.41 156.88 152.25 152.27 1,024,246 -5.16(-3.28%)
Jan 26, 2018 154.13 157.43 153.52 157.43 890,910 +4.18(+2.73%)
Jan 25, 2018 153.29 154.11 152.60 153.25 499,412 +0.56(+0.37%)
Jan 24, 2018 152.06 153.84 151.70 152.69 540,659 +1.27(+0.84%)
Jan 23, 2018 150.83 151.67 149.74 151.42 518,884 +0.35(+0.23%)
Jan 22, 2018 150.24 151.08 147.99 151.07 521,665 +1.21(+0.81%)
Jan 19, 2018 149.02 150.75 148.61 149.85 835,732 +1.51(+1.02%)
Jan 18, 2018 147.68 148.67 147.20 148.35 829,846 +0.16(+0.11%)
Jan 17, 2018 147.72 148.78 146.68 148.19 723,168 +1.77(+1.21%)
Jan 16, 2018 148.56 149.22 145.88 146.42 625,426 -1.62(-1.09%)
Jan 12, 2018 148.04 148.04 148.04 0 +1.44(+0.98%)
Jan 11, 2018 146.46 146.66 145.54 146.60 555,003 +0.86(+0.59%)
Jan 10, 2018 145.31 145.74 666,076 -1.23(-0.84%)
Jan 09, 2018 146.11 147.17 145.89 146.97 665,120 +0.99(+0.68%)
Jan 08, 2018 145.34 146.33 144.77 145.99 601,422 +0.89(+0.62%)
Jan 05, 2018 143.07 145.24 142.81 145.09 1,354,594 +2.37(+1.66%)
Jan 04, 2018 140.51 143.81 140.51 142.72 827,043 +2.58(+1.84%)
Jan 03, 2018 137.02 140.23 136.98 140.14 1,070,258 +2.57(+1.87%)
Jan 02, 2018 139.29 139.65 137.13 137.57 607,167 -1.39(-1.00%)
Dec 29, 2017 138.96 138.96 138.96 0 -0.20(-0.14%)
Dec 28, 2017 138.33 139.37 137.75 139.16 509,582 +1.12(+0.81%)
Dec 27, 2017 137.65 138.70 136.62 138.04 570,067 +0.72(+0.52%)
Dec 26, 2017 138.33 136.79 137.32 515,594 -1.05(-0.76%)
Dec 22, 2017 139.33 139.33 137.85 138.38 509,256 -0.46(-0.33%)
Dec 21, 2017 140.12 140.41 138.74 138.84 536,339 -0.93(-0.67%)
Dec 20, 2017 141.39 141.69 139.45 139.77 664,913 -1.58(-1.12%)
Dec 19, 2017 142.13 142.78 141.09 141.35 737,604 -0.30(-0.21%)
Dec 18, 2017 142.52 142.94 141.05 141.66 1,099,298 -0.09(-0.07%)
Dec 15, 2017 141.85 142.36 141.00 141.75 1,656,253 +1.01(+0.72%)
Dec 14, 2017 141.43 141.96 140.71 140.74 609,139 -0.63(-0.45%)
Dec 13, 2017 143.78 143.96 141.34 141.37 876,704 -2.26(-1.57%)
Dec 12, 2017 143.63 144.56 143.08 143.63 466,139 +0.17(+0.12%)
Dec 11, 2017 143.27 144.29 142.78 143.46 923,980 +0.00(+0.00%)
Dec 08, 2017 143.46 143.89 142.45 143.46 551,415 +0.62(+0.44%)
Dec 07, 2017 143.14 143.99 142.72 142.84 851,820 -0.51(-0.36%)
Dec 06, 2017 143.17 143.50 142.04 143.35 643,473 +0.18(+0.13%)
Dec 05, 2017 143.41 144.66 142.62 143.17 769,647 +0.31(+0.22%)
Dec 04, 2017 144.85 142.54 142.86 786,296 +0.42(+0.30%)
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.