Moody's Corp (NY: MCO )

275.89 USD -1.40 (-0.50%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 161.62 162.77 160.63 161.79 667,981 +0.16(+0.10%)
Jan 30, 2018 161.05 162.70 160.13 161.63 778,917 -0.12(-0.07%)
Jan 29, 2018 166.14 166.64 161.72 161.75 964,243 -5.48(-3.28%)
Jan 26, 2018 163.72 167.23 163.07 167.23 838,718 +4.44(+2.73%)
Jan 25, 2018 162.83 163.70 162.10 162.79 470,155 +0.60(+0.37%)
Jan 24, 2018 161.52 163.41 161.14 162.19 508,986 +1.35(+0.84%)
Jan 23, 2018 160.22 161.11 159.06 160.84 488,487 +0.37(+0.23%)
Jan 22, 2018 159.59 160.48 157.20 160.47 491,105 +1.29(+0.81%)
Jan 19, 2018 158.29 160.13 157.85 159.18 786,773 +1.60(+1.02%)
Jan 18, 2018 156.87 157.92 156.36 157.58 781,232 +0.17(+0.11%)
Jan 17, 2018 156.91 158.04 155.81 157.41 680,803 +1.88(+1.21%)
Jan 16, 2018 157.81 158.51 154.96 155.53 588,787 -1.72(-1.09%)
Jan 12, 2018 157.25 157.25 157.25 0 +1.53(+0.98%)
Jan 11, 2018 155.57 155.79 154.60 155.72 522,490 +0.91(+0.59%)
Jan 10, 2018 154.35 154.81 627,056 -1.31(-0.84%)
Jan 09, 2018 155.20 156.32 154.97 156.12 626,156 +1.05(+0.68%)
Jan 08, 2018 154.39 155.44 153.78 155.07 566,189 +0.95(+0.62%)
Jan 05, 2018 151.97 154.28 151.70 154.12 1,275,238 +2.52(+1.66%)
Jan 04, 2018 149.25 152.76 149.25 151.60 778,593 +2.74(+1.84%)
Jan 03, 2018 145.55 148.96 145.50 148.86 1,007,560 +2.73(+1.87%)
Jan 02, 2018 147.96 148.34 145.66 146.13 571,598 -1.48(-1.00%)
Dec 29, 2017 147.61 147.61 147.61 0 -0.21(-0.14%)
Dec 28, 2017 146.94 148.04 146.32 147.82 479,730 +1.19(+0.81%)
Dec 27, 2017 146.22 147.33 145.12 146.63 536,671 +0.76(+0.52%)
Dec 26, 2017 146.94 145.30 145.87 485,389 -1.12(-0.76%)
Dec 22, 2017 148.00 148.00 146.43 146.99 479,423 -0.49(-0.33%)
Dec 21, 2017 148.84 149.15 147.37 147.48 504,919 -0.99(-0.67%)
Dec 20, 2017 150.19 150.50 148.13 148.47 625,961 -1.68(-1.12%)
Dec 19, 2017 150.97 151.66 149.87 150.15 694,393 -0.32(-0.21%)
Dec 18, 2017 151.39 151.84 149.83 150.47 1,034,898 -0.10(-0.07%)
Dec 15, 2017 150.68 151.22 149.77 150.57 1,559,225 +1.07(+0.72%)
Dec 14, 2017 150.23 150.79 149.47 149.50 573,454 -0.67(-0.45%)
Dec 13, 2017 152.73 152.92 150.13 150.17 825,345 -2.40(-1.57%)
Dec 12, 2017 152.57 153.55 151.98 152.57 438,832 +0.18(+0.12%)
Dec 11, 2017 152.19 153.27 151.67 152.39 869,851 +0.00(+0.00%)
Dec 08, 2017 152.39 152.84 151.31 152.39 519,112 +0.66(+0.43%)
Dec 07, 2017 152.05 152.95 151.60 151.73 801,918 -0.54(-0.35%)
Dec 06, 2017 152.08 152.43 150.88 152.27 605,777 +0.19(+0.12%)
Dec 05, 2017 152.34 153.66 151.50 152.08 724,559 +0.33(+0.22%)
Dec 04, 2017 153.86 151.41 151.75 740,233 +0.45(+0.30%)
Dec 01, 2017 151.82 151.83 148.58 151.30 769,726 -0.52(-0.34%)
Nov 30, 2017 150.71 152.08 148.31 151.82 1,178,180 +1.98(+1.32%)
Nov 29, 2017 151.58 153.25 149.41 149.84 626,563 -1.04(-0.69%)
Nov 28, 2017 150.44 151.08 149.31 150.88 1,098,332 +1.01(+0.67%)
Nov 27, 2017 150.24 151.41 149.72 149.87 609,103 -0.36(-0.24%)
Nov 24, 2017 149.35 150.73 149.35 150.23 290,983 +0.83(+0.56%)
Nov 22, 2017 149.40 149.89 148.50 149.40 685,049 -0.06(-0.04%)
Nov 21, 2017 149.00 149.63 148.77 149.46 804,906 +1.15(+0.78%)
Nov 20, 2017 146.86 148.55 146.71 148.31 831,863 +1.52(+1.04%)
Nov 17, 2017 144.67 147.33 143.61 146.79 942,370 +2.70(+1.87%)
Nov 16, 2017 142.75 144.98 142.75 144.09 789,083 +2.13(+1.50%)
Nov 15, 2017 142.61 143.12 141.49 141.96 619,551 -1.18(-0.82%)
Nov 14, 2017 141.76 143.89 141.31 143.14 424,850 +0.99(+0.70%)
Nov 13, 2017 141.54 142.62 141.09 142.15 492,285 -0.04(-0.03%)
Nov 10, 2017 142.65 143.38 141.68 142.19 546,690 -0.90(-0.63%)
Nov 09, 2017 144.47 144.77 141.90 143.09 572,660 -1.84(-1.27%)
Nov 08, 2017 143.64 144.98 143.17 144.93 552,362 +1.16(+0.81%)
Nov 07, 2017 144.68 145.66 143.18 143.77 549,225 -0.74(-0.51%)
Nov 06, 2017 146.45 146.63 144.30 144.51 851,792 -1.78(-1.22%)
Nov 03, 2017 144.39 147.68 140.15 146.29 1,953,539 +2.76(+1.92%)
Nov 02, 2017 143.21 144.03 142.15 143.53 823,748 +0.04(+0.03%)
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.