Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 141.88 143.17 139.62 142.92 1,251,532 +1.86(+1.32%)
Nov 29, 2017 142.70 144.27 140.65 141.06 665,572 -0.98(-0.69%)
Nov 28, 2017 141.62 142.22 140.56 142.04 1,166,713 +0.95(+0.67%)
Nov 27, 2017 141.43 142.54 140.94 141.09 647,025 -0.34(-0.24%)
Nov 24, 2017 140.60 141.90 140.60 141.43 309,099 +0.78(+0.56%)
Nov 22, 2017 140.64 141.10 139.80 140.64 727,699 -0.06(-0.04%)
Nov 21, 2017 140.27 140.86 140.05 140.70 855,018 +1.08(+0.77%)
Nov 20, 2017 138.25 139.85 138.11 139.62 883,654 +1.79(+1.30%)
Nov 17, 2017 135.84 138.34 134.84 137.83 1,003,639 +2.53(+1.87%)
Nov 16, 2017 134.04 136.13 134.04 135.29 840,386 +2.00(+1.50%)
Nov 15, 2017 133.90 134.38 132.85 133.29 659,831 -1.11(-0.82%)
Nov 14, 2017 133.11 135.11 132.68 134.40 452,472 +0.93(+0.70%)
Nov 13, 2017 132.90 133.92 132.48 133.47 524,291 -0.04(-0.03%)
Nov 10, 2017 133.94 134.63 133.03 133.51 582,233 -0.84(-0.63%)
Nov 09, 2017 135.65 135.93 133.24 134.35 609,892 -1.73(-1.27%)
Nov 08, 2017 134.87 136.13 134.43 136.08 588,274 +1.09(+0.81%)
Nov 07, 2017 135.85 136.77 134.44 134.99 584,933 -0.69(-0.51%)
Nov 06, 2017 137.51 137.68 135.49 135.69 907,172 -1.67(-1.22%)
Nov 03, 2017 135.57 138.66 131.59 137.36 2,080,550 +2.59(+1.92%)
Nov 02, 2017 134.47 135.24 133.47 134.77 877,304 +0.04(+0.03%)
Nov 01, 2017 135.01 135.46 134.87 134.73 579,124 +1.01(+0.76%)
Oct 31, 2017 134.26 134.66 132.95 133.72 1,050,050 -0.53(-0.40%)
Oct 30, 2017 136.95 136.97 132.74 134.25 861,636 -3.21(-2.34%)
Oct 27, 2017 138.95 138.95 137.05 137.46 919,712 -0.92(-0.66%)
Oct 26, 2017 137.55 138.97 137.52 138.38 972,287 +1.69(+1.24%)
Oct 25, 2017 138.01 138.28 135.63 136.69 999,286 -1.33(-0.97%)
Oct 24, 2017 137.15 138.67 136.34 138.03 761,026 +0.88(+0.64%)
Oct 23, 2017 136.73 137.29 136.41 137.14 636,150 +0.38(+0.27%)
Oct 20, 2017 136.14 136.80 135.41 136.77 507,747 +1.38(+1.02%)
Oct 19, 2017 135.92 136.24 134.48 135.39 548,747 -0.95(-0.70%)
Oct 18, 2017 135.62 136.93 135.39 136.34 659,251 +1.01(+0.74%)
Oct 17, 2017 135.99 136.00 134.60 135.33 535,938 -0.58(-0.43%)
Oct 16, 2017 135.49 136.00 134.99 135.91 524,445 +0.48(+0.35%)
Oct 13, 2017 135.27 135.97 135.00 135.44 749,737 +0.29(+0.22%)
Oct 12, 2017 133.65 135.14 133.36 135.14 787,765 +1.29(+0.97%)
Oct 11, 2017 133.54 134.08 133.17 133.85 572,086 +0.39(+0.29%)
Oct 10, 2017 133.59 133.92 132.99 133.46 598,956 +0.18(+0.13%)
Oct 09, 2017 133.74 134.11 132.82 133.28 583,323 -0.51(-0.38%)
Oct 06, 2017 133.74 135.19 133.48 133.79 873,280 +0.37(+0.27%)
Oct 05, 2017 133.22 133.97 132.72 133.43 647,224 +0.37(+0.28%)
Oct 04, 2017 132.39 133.10 132.07 133.06 675,470 +0.67(+0.50%)
Oct 03, 2017 131.46 132.66 130.98 132.39 591,067 +0.74(+0.56%)
Oct 02, 2017 131.00 131.71 130.82 131.65 925,255 +0.94(+0.72%)
Sep 29, 2017 129.96 130.80 129.62 130.71 664,244 +0.56(+0.43%)
Sep 28, 2017 130.04 130.18 129.28 130.15 489,943 -0.09(-0.07%)
Sep 27, 2017 130.63 131.40 129.90 130.24 619,394 +0.34(+0.26%)
Sep 26, 2017 130.27 130.44 129.36 129.90 592,379 -0.40(-0.31%)
Sep 25, 2017 129.76 130.54 128.47 130.31 1,145,522 +0.70(+0.54%)
Sep 22, 2017 128.46 129.84 128.46 129.60 750,052 +1.30(+1.01%)
Sep 21, 2017 128.27 128.57 127.52 128.31 448,586 -0.11(-0.09%)
Sep 20, 2017 128.45 128.94 127.42 128.42 674,903 +0.03(+0.02%)
Sep 19, 2017 128.80 128.85 128.19 128.39 511,911 -0.02(-0.01%)
Sep 18, 2017 128.09 128.63 127.74 128.41 557,998 +0.40(+0.32%)
Sep 15, 2017 126.77 128.47 126.70 128.01 997,829 +1.29(+1.01%)
Sep 14, 2017 126.92 127.54 126.21 126.72 557,375 -0.38(-0.30%)
Sep 13, 2017 127.88 128.18 126.96 127.11 520,818 -0.74(-0.58%)
Sep 12, 2017 127.65 127.88 126.59 127.85 414,367 +0.41(+0.32%)
Sep 11, 2017 128.15 128.44 127.09 127.44 1,169,125 +0.35(+0.27%)
Sep 08, 2017 126.05 127.47 125.68 127.09 455,263 +1.06(+0.84%)
Sep 07, 2017 126.00 126.32 125.57 126.03 524,622 -0.02(-0.02%)
Sep 06, 2017 125.63 126.52 125.19 126.05 798,968 +1.11(+0.89%)
Sep 05, 2017 124.97 125.44 124.20 124.94 936,522 -0.66(-0.52%)
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.