Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 209.03 209.23 205.37 206.53 683,299 -0.75(-0.36%)
Aug 29, 2019 207.89 208.56 206.23 207.27 638,811 +1.92(+0.93%)
Aug 28, 2019 203.62 207.25 203.29 205.36 621,342 +1.04(+0.51%)
Aug 27, 2019 204.51 205.59 203.78 204.31 767,842 +0.97(+0.48%)
Aug 26, 2019 204.14 204.14 201.53 203.34 440,519 +1.78(+0.88%)
Aug 23, 2019 206.93 207.16 200.36 201.56 988,102 -6.10(-2.94%)
Aug 22, 2019 210.58 210.74 207.20 207.66 932,163 -2.18(-1.04%)
Aug 21, 2019 209.28 210.51 209.03 209.84 534,900 +2.30(+1.11%)
Aug 20, 2019 207.80 209.04 206.35 207.54 537,942 -0.85(-0.41%)
Aug 19, 2019 206.87 209.14 206.87 208.39 549,574 +3.58(+1.75%)
Aug 16, 2019 203.11 205.35 201.56 204.81 621,807 +4.15(+2.07%)
Aug 15, 2019 198.17 201.44 197.11 200.66 475,054 +3.29(+1.67%)
Aug 14, 2019 200.87 201.90 195.95 197.38 882,699 -6.68(-3.27%)
Aug 13, 2019 203.00 205.66 202.20 204.06 668,332 +0.37(+0.18%)
Aug 12, 2019 203.30 204.11 201.06 203.68 422,247 -0.97(-0.48%)
Aug 09, 2019 204.41 205.88 202.42 204.66 548,985 -0.50(-0.24%)
Aug 08, 2019 201.15 205.60 200.71 205.15 571,319 +6.12(+3.07%)
Aug 07, 2019 192.91 199.48 192.19 199.04 627,758 +1.86(+0.95%)
Aug 06, 2019 195.00 197.42 194.04 197.17 896,539 +3.45(+1.78%)
Aug 05, 2019 202.83 202.83 191.77 193.72 1,278,651 -11.10(-5.42%)
Aug 02, 2019 206.34 207.01 202.53 204.82 906,501 -1.67(-0.81%)
Aug 01, 2019 203.47 210.92 202.75 206.49 1,656,311 +1.63(+0.80%)
Jul 31, 2019 199.42 207.15 197.84 204.86 2,258,959 +11.56(+5.98%)
Jul 30, 2019 192.21 193.37 191.11 193.29 652,159 +0.74(+0.38%)
Jul 29, 2019 194.50 194.70 192.50 192.56 764,832 -1.84(-0.95%)
Jul 26, 2019 192.12 195.13 192.12 194.40 687,199 +2.43(+1.26%)
Jul 25, 2019 193.56 193.85 191.56 191.97 541,309 -2.07(-1.07%)
Jul 24, 2019 192.86 194.17 190.97 194.05 554,665 +0.36(+0.19%)
Jul 23, 2019 194.28 194.28 192.25 193.69 384,513 +0.36(+0.19%)
Jul 22, 2019 192.10 194.09 191.59 193.32 420,462 +1.32(+0.69%)
Jul 19, 2019 195.83 195.92 191.92 192.00 546,683 -3.23(-1.65%)
Jul 18, 2019 193.97 195.49 193.78 195.23 359,001 +1.43(+0.74%)
Jul 17, 2019 195.81 195.99 193.73 193.80 741,812 -2.11(-1.08%)
Jul 16, 2019 196.97 196.97 194.37 195.91 675,544 -0.02(-0.01%)
Jul 15, 2019 196.13 196.30 195.06 195.93 417,187 -0.30(-0.15%)
Jul 12, 2019 193.82 196.26 192.82 196.23 590,627 +3.49(+1.81%)
Jul 11, 2019 191.32 193.96 191.02 192.74 606,489 +1.81(+0.95%)
Jul 10, 2019 191.75 192.04 190.35 190.93 635,909 +1.64(+0.87%)
Jul 09, 2019 187.28 189.43 186.78 189.29 545,303 +0.45(+0.24%)
Jul 08, 2019 191.33 191.67 188.17 188.84 501,625 -3.68(-1.91%)
Jul 05, 2019 193.07 193.45 190.22 192.52 633,525 -1.13(-0.58%)
Jul 03, 2019 192.53 193.76 191.41 193.65 289,925 +2.25(+1.17%)
Jul 02, 2019 189.36 191.73 189.36 191.40 685,959 +1.84(+0.97%)
Jul 01, 2019 189.68 190.55 188.71 189.56 1,143,192 +2.89(+1.55%)
Jun 28, 2019 187.60 188.90 186.67 186.67 3,278,010 -0.02(-0.01%)
Jun 27, 2019 186.52 187.00 184.99 186.69 428,580 +1.38(+0.74%)
Jun 26, 2019 185.91 185.91 184.09 185.31 655,146 +0.10(+0.05%)
Jun 25, 2019 187.32 188.65 185.19 185.22 1,918,564 -1.26(-0.68%)
Jun 24, 2019 186.29 187.75 186.23 186.48 1,455,418 +0.53(+0.28%)
Jun 21, 2019 188.82 188.82 185.66 185.95 2,117,157 -2.67(-1.41%)
Jun 20, 2019 189.67 192.47 188.32 188.62 1,966,361 +1.23(+0.66%)
Jun 19, 2019 185.97 188.57 184.94 187.39 1,263,899 +1.93(+1.04%)
Jun 18, 2019 183.47 186.05 183.47 185.46 637,934 +2.12(+1.16%)
Jun 17, 2019 184.32 185.30 182.60 183.33 824,708 -0.46(-0.25%)
Jun 14, 2019 182.05 185.00 182.05 183.79 684,061 -0.06(-0.03%)
Jun 13, 2019 183.25 183.96 181.00 183.85 828,777 +1.47(+0.81%)
Jun 12, 2019 181.10 182.77 180.15 182.38 720,836 +0.90(+0.50%)
Jun 11, 2019 184.66 184.66 179.55 181.48 807,863 -1.98(-1.08%)
Jun 10, 2019 182.47 184.55 182.23 183.46 799,153 +1.95(+1.07%)
Jun 07, 2019 181.59 183.06 181.37 181.51 498,763 +0.96(+0.53%)
Jun 06, 2019 178.68 181.39 178.51 180.55 594,044 +1.98(+1.11%)
Jun 05, 2019 177.45 178.80 175.43 178.57 779,252 +1.89(+1.07%)
Jun 04, 2019 173.98 176.77 173.61 176.68 770,610 +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.