Indicators

Moody's Corp (NY: MCO )

400.35 -1.18 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	124.26	124.41	123.06	123.24	960,954	-0.54(-0.44%)
Jul 28, 2017	123.48	124.00	122.83	123.78	723,809	+0.30(+0.24%)
Jul 27, 2017	125.07	125.07	122.30	123.48	853,722	-1.30(-1.04%)
Jul 26, 2017	124.32	125.31	124.28	124.78	706,403	+0.50(+0.40%)
Jul 25, 2017	126.12	126.29	123.89	124.29	1,085,703	-0.77(-0.61%)
Jul 24, 2017	124.66	126.58	124.55	125.05	1,742,119	+0.94(+0.75%)
Jul 21, 2017	122.18	125.10	121.85	124.12	2,733,692	+5.06(+4.25%)
Jul 20, 2017	118.54	119.51	118.03	119.06	1,333,413	+0.53(+0.45%)
Jul 19, 2017	118.02	118.56	117.10	118.53	903,146	+0.70(+0.60%)
Jul 18, 2017	116.94	117.96	116.67	117.83	708,257	+0.45(+0.38%)
Jul 17, 2017	116.84	117.57	116.46	117.38	526,450	+0.25(+0.22%)
Jul 14, 2017	116.58	117.58	116.04	117.12	430,495	+0.39(+0.34%)
Jul 13, 2017	116.57	116.89	115.24	116.73	876,369	+0.37(+0.32%)
Jul 12, 2017	115.33	116.77	115.27	116.36	514,089	+1.56(+1.36%)
Jul 11, 2017	115.33	115.59	114.28	114.79	627,072	-0.39(-0.34%)
Jul 10, 2017	115.24	115.57	114.72	115.19	550,845	-0.36(-0.32%)
Jul 07, 2017	114.70	115.79	114.47	115.55	639,282	+1.17(+1.02%)
Jul 06, 2017	115.62	115.77	114.27	114.38	763,427	-1.70(-1.46%)
Jul 05, 2017	114.45	116.47	113.78	116.08	876,207	+1.84(+1.61%)

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.