Skip to main content

Moody's Corp (NY: MCO )

490.88 +6.21 (+1.28%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 209.04 209.23 205.37 206.53 683,280 -0.75(-0.36%)
Aug 29, 2019 207.89 208.56 206.23 207.28 638,792 +1.92(+0.93%)
Aug 28, 2019 203.63 207.26 203.29 205.36 621,324 +1.04(+0.51%)
Aug 27, 2019 204.52 205.59 203.79 204.32 767,820 +0.97(+0.48%)
Aug 26, 2019 204.15 204.15 201.54 203.35 440,507 +1.78(+0.88%)
Aug 23, 2019 206.93 207.16 200.36 201.57 988,073 -6.10(-2.94%)
Aug 22, 2019 210.58 210.75 207.20 207.67 932,136 -2.18(-1.04%)
Aug 21, 2019 209.29 210.51 209.04 209.85 534,885 +2.30(+1.11%)
Aug 20, 2019 207.81 209.05 206.36 207.55 537,927 -0.85(-0.41%)
Aug 19, 2019 206.88 209.15 206.88 208.40 549,558 +3.58(+1.75%)
Aug 16, 2019 203.12 205.36 201.57 204.82 621,789 +4.15(+2.07%)
Aug 15, 2019 198.17 201.44 197.11 200.67 475,040 +3.29(+1.67%)
Aug 14, 2019 200.88 201.90 195.96 197.38 882,673 -6.68(-3.27%)
Aug 13, 2019 203.01 205.67 202.21 204.06 668,312 +0.37(+0.18%)
Aug 12, 2019 203.31 204.12 201.07 203.69 422,234 -0.98(-0.48%)
Aug 09, 2019 204.41 205.89 202.43 204.66 548,969 -0.50(-0.24%)
Aug 08, 2019 201.16 205.60 200.72 205.16 571,303 +6.12(+3.07%)
Aug 07, 2019 192.92 199.49 192.20 199.04 627,740 +1.86(+0.94%)
Aug 06, 2019 195.00 197.43 194.04 197.18 896,513 +3.45(+1.78%)
Aug 05, 2019 202.84 202.84 191.78 193.73 1,278,614 -11.10(-5.42%)
Aug 02, 2019 206.35 207.01 202.53 204.83 906,474 -1.67(-0.81%)
Aug 01, 2019 203.48 210.92 202.75 206.50 1,656,263 +1.63(+0.80%)
Jul 31, 2019 199.43 207.16 197.85 204.86 2,258,894 +11.56(+5.98%)
Jul 30, 2019 192.22 193.38 191.12 193.30 652,140 +0.74(+0.38%)
Jul 29, 2019 194.50 194.70 192.51 192.56 764,810 -1.84(-0.95%)
Jul 26, 2019 192.12 195.13 192.12 194.41 687,180 +2.43(+1.26%)
Jul 25, 2019 193.57 193.85 191.57 191.98 541,293 -2.07(-1.07%)
Jul 24, 2019 192.87 194.18 190.98 194.05 554,649 +0.36(+0.19%)
Jul 23, 2019 194.28 194.28 192.26 193.69 384,502 +0.36(+0.19%)
Jul 22, 2019 192.10 194.09 191.60 193.33 420,449 +1.32(+0.69%)
Jul 19, 2019 195.83 195.93 191.92 192.01 546,668 -3.23(-1.65%)
Jul 18, 2019 193.98 195.50 193.79 195.24 358,990 +1.43(+0.74%)
Jul 17, 2019 195.81 195.99 193.74 193.81 741,791 -2.11(-1.08%)
Jul 16, 2019 196.98 196.98 194.38 195.92 675,524 -0.02(-0.01%)
Jul 15, 2019 196.14 196.31 195.07 195.94 417,175 -0.30(-0.15%)
Jul 12, 2019 193.82 196.26 192.83 196.23 590,610 +3.49(+1.81%)
Jul 11, 2019 191.33 193.97 191.02 192.75 606,471 +1.81(+0.95%)
Jul 10, 2019 191.75 192.05 190.35 190.94 635,891 +1.64(+0.87%)
Jul 09, 2019 187.29 189.44 186.79 189.29 545,288 +0.45(+0.24%)
Jul 08, 2019 191.34 191.67 188.18 188.84 501,611 -3.68(-1.91%)
Jul 05, 2019 193.08 193.45 190.23 192.53 633,507 -1.13(-0.58%)
Jul 03, 2019 192.53 193.77 191.42 193.65 289,917 +2.25(+1.17%)
Jul 02, 2019 189.36 191.73 189.36 191.41 685,939 +1.84(+0.97%)
Jul 01, 2019 189.69 190.56 188.71 189.56 1,143,159 +2.89(+1.55%)
Jun 28, 2019 187.60 188.90 186.68 186.68 3,277,915 -0.02(-0.01%)
Jun 27, 2019 186.52 187.00 184.99 186.69 428,567 +1.38(+0.74%)
Jun 26, 2019 185.92 185.92 184.09 185.32 655,128 +0.09(+0.05%)
Jun 25, 2019 187.32 188.65 185.19 185.22 1,918,508 -1.26(-0.68%)
Jun 24, 2019 186.29 187.75 186.24 186.48 1,455,376 +0.53(+0.28%)
Jun 21, 2019 188.83 188.83 185.66 185.96 2,117,096 -2.67(-1.41%)
Jun 20, 2019 189.68 192.48 188.32 188.62 1,966,304 +1.23(+0.66%)
Jun 19, 2019 185.98 188.58 184.94 187.39 1,263,863 +1.93(+1.04%)
Jun 18, 2019 183.47 186.05 183.47 185.46 637,916 +2.12(+1.16%)
Jun 17, 2019 184.32 185.31 182.60 183.34 824,685 -0.46(-0.25%)
Jun 14, 2019 182.06 185.00 182.06 183.80 684,041 -0.06(-0.03%)
Jun 13, 2019 183.25 183.96 181.01 183.86 828,753 +1.47(+0.81%)
Jun 12, 2019 181.10 182.77 180.16 182.38 720,816 +0.90(+0.50%)
Jun 11, 2019 184.67 184.67 179.56 181.49 807,840 -1.98(-1.08%)
Jun 10, 2019 182.47 184.55 182.24 183.46 799,130 +1.95(+1.07%)
Jun 07, 2019 181.60 183.06 181.37 181.51 498,749 +0.96(+0.53%)
Jun 06, 2019 178.69 181.40 178.51 180.56 594,027 +1.98(+1.11%)
Jun 05, 2019 177.45 178.81 175.44 178.58 779,229 +1.89(+1.07%)
Jun 04, 2019 173.98 176.77 173.62 176.69 770,588 +3.68(+2.13%)
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.