Skip to main content

Moody's Corp (NY: MCO )

394.17 +3.93 (+1.01%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.