Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 152.07 152.07 152.07 0 +2.22(+1.48%)
Mar 28, 2018 150.79 151.54 147.38 149.85 831,682 -0.56(-0.38%)
Mar 27, 2018 154.74 154.74 149.37 150.41 836,929 -3.54(-2.30%)
Mar 26, 2018 152.30 154.28 150.76 153.96 585,930 +4.60(+3.08%)
Mar 23, 2018 151.94 153.33 149.33 149.36 1,050,433 -2.35(-1.55%)
Mar 22, 2018 156.12 156.80 151.51 151.71 816,825 -5.94(-3.77%)
Mar 21, 2018 158.13 159.74 157.59 157.65 567,597 -0.23(-0.15%)
Mar 20, 2018 156.52 158.75 155.88 157.88 491,594 +1.95(+1.25%)
Mar 19, 2018 157.45 158.07 154.88 155.93 524,342 -1.80(-1.14%)
Mar 16, 2018 157.09 158.68 156.07 157.73 962,628 +0.77(+0.49%)
Mar 15, 2018 157.59 157.90 155.97 156.96 609,529 -0.20(-0.13%)
Mar 14, 2018 159.78 159.78 156.66 157.15 731,954 -2.25(-1.41%)
Mar 13, 2018 160.96 161.26 159.04 159.41 585,419 -0.74(-0.46%)
Mar 12, 2018 160.28 161.03 159.34 160.14 675,186 -0.18(-0.11%)
Mar 09, 2018 160.06 161.86 158.55 160.32 876,084 +1.58(+1.00%)
Mar 08, 2018 157.59 159.13 157.17 158.74 802,859 +1.52(+0.97%)
Mar 07, 2018 157.78 157.22 820,178 +0.66(+0.42%)
Mar 06, 2018 158.39 158.73 154.90 156.56 1,156,384 -1.36(-0.86%)
Mar 05, 2018 152.50 158.68 151.59 157.92 933,739 +0.53(+0.34%)
Mar 02, 2018 155.18 157.65 153.62 157.39 828,242 +0.40(+0.25%)
Mar 01, 2018 157.18 159.17 155.37 156.99 888,283 -0.34(-0.22%)
Feb 28, 2018 159.71 161.28 157.31 157.33 1,132,758 -1.40(-0.88%)
Feb 27, 2018 160.18 161.83 158.74 158.74 787,432 -1.73(-1.08%)
Feb 26, 2018 160.65 161.03 158.97 160.46 784,530 +0.85(+0.53%)
Feb 23, 2018 157.65 159.62 156.85 159.62 709,541 +2.01(+1.27%)
Feb 22, 2018 157.61 628,049 +0.17(+0.11%)
Feb 21, 2018 158.45 160.86 157.33 157.44 841,289 -1.07(-0.68%)
Feb 20, 2018 157.86 159.81 156.83 158.51 701,426 -0.07(-0.05%)
Feb 16, 2018 158.59 158.59 158.59 0 +1.56(+1.00%)
Feb 15, 2018 155.20 157.02 153.92 157.02 993,868 +3.23(+2.10%)
Feb 14, 2018 151.33 154.42 150.26 153.79 1,443,827 +1.83(+1.21%)
Feb 13, 2018 148.26 152.11 147.37 151.95 801,834 +2.18(+1.46%)
Feb 12, 2018 147.44 151.75 146.43 149.77 1,291,685 +4.36(+3.00%)
Feb 09, 2018 145.44 149.09 140.38 145.41 2,456,256 +2.35(+1.64%)
Feb 08, 2018 150.56 142.79 143.06 1,767,931 -5.49(-3.70%)
Feb 07, 2018 147.65 151.62 147.09 148.55 1,096,381 +0.04(+0.02%)
Feb 06, 2018 141.87 148.54 138.54 148.51 2,107,820 +3.62(+2.50%)
Feb 05, 2018 148.45 149.24 142.61 144.89 924,535 -4.25(-2.85%)
Feb 02, 2018 152.41 153.12 148.79 149.14 836,621 -4.66(-3.03%)
Feb 01, 2018 152.02 154.31 151.22 153.81 613,199 +1.67(+1.10%)
Jan 31, 2018 151.97 153.05 151.04 152.13 710,383 +0.15(+0.10%)
Jan 30, 2018 151.44 152.99 150.57 151.98 828,361 -0.11(-0.07%)
Jan 29, 2018 156.22 156.69 152.07 152.09 1,025,451 -5.15(-3.28%)
Jan 26, 2018 153.95 157.25 153.34 157.25 891,958 +4.17(+2.73%)
Jan 25, 2018 153.11 153.93 152.42 153.07 499,999 +0.56(+0.37%)
Jan 24, 2018 151.88 153.66 151.52 152.51 541,295 +1.27(+0.84%)
Jan 23, 2018 150.66 151.49 149.57 151.24 519,495 +0.35(+0.23%)
Jan 22, 2018 150.06 150.90 147.82 150.89 522,279 +1.21(+0.81%)
Jan 19, 2018 148.84 150.57 148.43 149.68 836,716 +1.50(+1.02%)
Jan 18, 2018 147.51 148.49 147.03 148.17 830,823 +0.16(+0.11%)
Jan 17, 2018 147.54 148.61 146.51 148.01 724,019 +1.77(+1.21%)
Jan 16, 2018 148.39 149.05 145.71 146.25 626,162 -1.62(-1.09%)
Jan 12, 2018 147.86 147.86 147.86 0 +1.44(+0.98%)
Jan 11, 2018 146.28 146.49 145.37 146.43 555,657 +0.86(+0.59%)
Jan 10, 2018 145.14 145.57 666,860 -1.23(-0.84%)
Jan 09, 2018 145.94 146.99 145.72 146.80 665,903 +0.99(+0.68%)
Jan 08, 2018 145.17 146.16 144.60 145.81 602,129 +0.89(+0.62%)
Jan 05, 2018 142.90 145.07 142.65 144.92 1,356,188 +2.37(+1.66%)
Jan 04, 2018 140.34 143.64 140.34 142.55 828,017 +2.58(+1.84%)
Jan 03, 2018 136.86 140.07 136.81 139.97 1,071,518 +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.