Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.72 105.16 103.50 104.54 952,462 +0.39(+0.38%)
Mar 30, 2017 103.94 104.43 103.42 104.15 919,210 +0.16(+0.15%)
Mar 29, 2017 103.49 104.23 102.90 103.99 1,144,887 +0.18(+0.17%)
Mar 28, 2017 103.85 104.26 103.46 103.82 981,594 -0.14(-0.13%)
Mar 27, 2017 103.63 104.62 103.40 103.96 701,543 -0.99(-0.94%)
Mar 24, 2017 104.91 105.89 104.56 104.94 972,223 +0.28(+0.27%)
Mar 23, 2017 103.73 105.39 103.61 104.67 1,042,174 +0.97(+0.94%)
Mar 22, 2017 103.42 103.79 102.74 103.69 1,134,928 +0.23(+0.23%)
Mar 21, 2017 105.30 105.54 103.16 103.46 898,587 -1.29(-1.23%)
Mar 20, 2017 104.41 105.50 104.19 104.75 693,569 +0.30(+0.29%)
Mar 17, 2017 106.01 106.14 104.43 104.45 1,037,138 -1.49(-1.41%)
Mar 16, 2017 105.45 106.19 105.39 105.94 820,120 +0.61(+0.58%)
Mar 15, 2017 105.17 105.72 104.47 105.34 907,468 +0.73(+0.70%)
Mar 14, 2017 104.51 104.82 103.97 104.61 649,356 -0.04(-0.04%)
Mar 13, 2017 104.57 104.97 103.99 104.65 1,030,796 +0.20(+0.20%)
Mar 10, 2017 105.27 105.38 104.35 104.44 1,083,421 -0.51(-0.49%)
Mar 09, 2017 105.43 105.44 104.63 104.95 926,995 -0.19(-0.18%)
Mar 08, 2017 105.22 105.58 104.81 105.14 1,005,466 +0.02(+0.02%)
Mar 07, 2017 104.39 105.44 104.39 105.12 790,597 +0.36(+0.35%)
Mar 06, 2017 104.30 105.17 104.15 104.76 786,192 -0.33(-0.31%)
Mar 03, 2017 104.94 105.33 104.66 105.08 873,337 +0.14(+0.13%)
Mar 02, 2017 105.07 105.23 104.44 104.94 932,877 -0.68(-0.64%)
Mar 01, 2017 105.11 105.92 104.80 105.63 1,295,357 +1.71(+1.64%)
Feb 28, 2017 104.42 104.80 103.59 103.92 1,486,885 -0.63(-0.61%)
Feb 27, 2017 105.71 105.71 103.36 104.55 2,098,869 -1.16(-1.09%)
Feb 24, 2017 105.22 105.71 103.71 105.71 990,015 +0.06(+0.05%)
Feb 23, 2017 106.13 106.39 105.12 105.65 1,197,613 -0.31(-0.29%)
Feb 22, 2017 104.91 106.40 104.91 105.96 1,582,896 +0.64(+0.61%)
Feb 21, 2017 104.64 105.57 104.12 105.32 2,004,876 -0.03(-0.03%)
Feb 17, 2017 105.35 105.35 105.35 0 +2.50(+2.43%)
Feb 16, 2017 102.58 102.98 101.96 102.84 1,105,590 +0.34(+0.34%)
Feb 15, 2017 101.73 102.68 101.71 102.50 708,844 +0.91(+0.89%)
Feb 14, 2017 100.65 101.59 100.53 101.59 797,255 +0.21(+0.21%)
Feb 13, 2017 101.04 101.51 100.63 101.38 623,746 +0.96(+0.95%)
Feb 10, 2017 99.96 100.71 99.74 100.42 746,208 +0.39(+0.39%)
Feb 09, 2017 99.84 100.10 99.19 100.03 841,473 +0.71(+0.71%)
Feb 08, 2017 99.63 99.92 99.01 99.33 1,070,532 -0.22(-0.22%)
Feb 07, 2017 100.29 101.88 99.42 99.55 1,987,070 +0.28(+0.28%)
Feb 06, 2017 98.15 99.48 98.15 99.27 1,111,389 +0.55(+0.56%)
Feb 03, 2017 97.62 99.15 97.55 98.72 1,141,933 +1.63(+1.68%)
Feb 02, 2017 91.36 97.24 91.36 97.09 859,021 +0.81(+0.84%)
Feb 01, 2017 96.67 96.82 95.81 96.29 1,454,423 -0.11(-0.12%)
Jan 31, 2017 96.25 96.51 95.73 96.40 1,125,640 -0.08(-0.09%)
Jan 30, 2017 96.69 96.69 95.89 96.48 1,156,366 -0.20(-0.21%)
Jan 27, 2017 96.82 96.94 96.29 96.69 850,030 -0.08(-0.09%)
Jan 26, 2017 96.35 97.29 96.35 96.77 1,458,125 +0.32(+0.33%)
Jan 25, 2017 95.58 96.69 95.08 96.45 1,435,357 +1.66(+1.75%)
Jan 24, 2017 94.78 95.26 94.16 94.80 1,117,636 +0.17(+0.18%)
Jan 23, 2017 93.70 94.71 93.60 94.63 1,422,422 +0.70(+0.74%)
Jan 20, 2017 93.38 94.07 93.11 93.93 1,604,044 +0.99(+1.06%)
Jan 19, 2017 92.11 93.24 92.11 92.95 1,887,767 +0.59(+0.63%)
Jan 18, 2017 92.64 92.70 91.02 92.36 1,336,185 +0.17(+0.18%)
Jan 17, 2017 90.29 93.68 90.18 92.19 2,074,438 +2.04(+2.26%)
Jan 13, 2017 90.16 90.16 90.16 0 +0.43(+0.48%)
Jan 12, 2017 87.89 90.37 87.28 89.73 1,583,703 +1.38(+1.56%)
Jan 11, 2017 87.81 88.69 87.68 88.35 1,206,864 +0.33(+0.37%)
Jan 10, 2017 87.88 88.80 86.97 88.03 1,530,386 -2.04(-2.26%)
Jan 09, 2017 91.10 91.43 90.03 90.06 733,688 -1.34(-1.46%)
Jan 06, 2017 91.14 91.83 91.09 91.40 1,145,617 +0.41(+0.45%)
Jan 05, 2017 90.01 91.09 89.92 90.99 1,370,661 +0.72(+0.79%)
Jan 04, 2017 88.85 90.42 88.65 90.28 924,740 +1.51(+1.70%)
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.