Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	196.13	199.46	196.13	196.46	987,237	-1.01(-0.51%)
Sep 27, 2019	206.64	206.93	194.91	197.47	1,800,859	-7.00(-3.42%)
Sep 26, 2019	205.10	205.67	203.06	204.47	732,018	-0.53(-0.26%)
Sep 25, 2019	202.26	205.53	201.74	205.00	769,148	+3.02(+1.50%)
Sep 24, 2019	207.34	208.14	201.88	201.98	1,676,736	-4.60(-2.23%)
Sep 23, 2019	206.68	206.69	203.38	206.58	1,250,794	+1.25(+0.61%)
Sep 20, 2019	208.73	208.73	204.92	205.34	1,604,644	-2.39(-1.15%)
Sep 19, 2019	207.42	209.15	206.77	207.72	1,189,405	-0.18(-0.09%)
Sep 18, 2019	209.96	209.96	204.58	207.91	1,375,966	-1.34(-0.64%)
Sep 17, 2019	205.09	209.63	205.02	209.25	669,121	+4.63(+2.26%)
Sep 16, 2019	202.56	204.63	201.81	204.62	571,079	+1.01(+0.49%)
Sep 13, 2019	205.71	205.71	201.68	203.61	719,697	-0.67(-0.33%)
Sep 12, 2019	205.82	206.73	203.20	204.28	898,537	-0.11(-0.05%)
Sep 11, 2019	203.34	204.68	199.77	204.39	805,676	+1.56(+0.77%)
Sep 10, 2019	208.03	208.03	200.87	202.82	1,190,851	-5.67(-2.72%)
Sep 09, 2019	212.52	212.52	207.16	208.49	767,498	-3.04(-1.44%)
Sep 06, 2019	210.68	213.75	210.14	211.53	532,448	+0.92(+0.44%)
Sep 05, 2019	207.68	211.49	206.31	210.61	890,033	+5.64(+2.75%)
Sep 04, 2019	205.34	206.85	203.24	204.97	841,236	+0.54(+0.26%)

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.