Indicators

Moody's Corp (NY: MCO )

374.60 -0.81 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	80.63	81.69	79.73	81.59	2,678,477	+1.84(+2.31%)
Jan 28, 2016	81.25	81.56	79.44	79.75	1,483,525	-0.81(-1.00%)
Jan 27, 2016	80.69	81.94	80.17	80.56	2,255,517	-0.29(-0.36%)
Jan 26, 2016	79.50	81.03	79.30	80.85	1,000,901	+1.45(+1.82%)
Jan 25, 2016	80.93	81.40	79.28	79.41	1,356,473	-1.53(-1.89%)
Jan 22, 2016	79.90	80.97	79.56	80.93	1,214,694	+2.40(+3.05%)
Jan 21, 2016	79.24	80.19	78.34	78.54	1,415,008	-0.30(-0.38%)
Jan 20, 2016	77.68	79.68	75.14	78.84	2,817,092	-0.27(-0.35%)
Jan 19, 2016	79.76	80.53	78.33	79.11	2,077,764	+0.40(+0.51%)
Jan 15, 2016	78.74	78.71	78.71	78.71	3,098,435	-1.95(-2.42%)
Jan 14, 2016	80.19	81.28	79.06	80.66	3,700,592	+0.92(+1.16%)
Jan 13, 2016	83.95	84.11	79.31	79.73	3,058,797	-3.72(-4.45%)
Jan 12, 2016	84.04	84.08	82.43	83.45	2,117,283	+0.28(+0.34%)
Jan 11, 2016	83.22	83.58	82.10	83.17	2,256,956	+0.71(+0.87%)
Jan 08, 2016	85.31	85.68	82.36	82.45	2,906,156	-2.42(-2.85%)
Jan 07, 2016	86.11	86.60	84.30	84.87	3,051,354	-3.74(-4.22%)
Jan 06, 2016	88.70	89.33	87.89	88.61	1,413,916	-1.61(-1.79%)
Jan 05, 2016	89.25	90.70	88.97	90.22	1,666,245	+1.24(+1.39%)

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.