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 (%)
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%)
Jan 02, 2018 139.13 139.49 136.97 137.41 607,882 -1.39(-1.00%)
Dec 29, 2017 138.80 138.80 138.80 0 -0.20(-0.14%)
Dec 28, 2017 138.17 139.20 137.59 139.00 510,182 +1.12(+0.81%)
Dec 27, 2017 137.49 138.54 136.46 137.88 570,738 +0.71(+0.52%)
Dec 26, 2017 138.17 136.63 137.16 516,200 -1.05(-0.76%)
Dec 22, 2017 139.17 139.17 137.69 138.22 509,856 -0.46(-0.33%)
Dec 21, 2017 139.96 140.25 138.57 138.68 536,970 -0.93(-0.67%)
Dec 20, 2017 141.22 141.52 139.29 139.61 665,696 -1.58(-1.12%)
Dec 19, 2017 141.96 142.61 140.92 141.19 738,472 -0.30(-0.21%)
Dec 18, 2017 142.35 142.78 140.89 141.49 1,100,592 -0.09(-0.07%)
Dec 15, 2017 141.69 142.19 140.83 141.58 1,658,202 +1.01(+0.72%)
Dec 14, 2017 141.26 141.79 140.55 140.58 609,856 -0.63(-0.45%)
Dec 13, 2017 143.61 143.79 141.17 141.21 877,736 -2.26(-1.57%)
Dec 12, 2017 143.46 144.38 142.91 143.46 466,688 +0.17(+0.12%)
Dec 11, 2017 143.11 144.12 142.62 143.29 925,068 +0.00(+0.00%)
Dec 08, 2017 143.29 143.72 142.28 143.29 552,064 +0.62(+0.44%)
Dec 07, 2017 142.97 143.82 142.55 142.67 852,822 -0.51(-0.35%)
Dec 06, 2017 143.00 143.33 141.88 143.18 644,230 +0.18(+0.13%)
Dec 05, 2017 143.25 144.49 142.46 143.00 770,553 +0.31(+0.22%)
Dec 04, 2017 144.68 142.37 142.69 787,222 +0.42(+0.30%)
Dec 01, 2017 142.76 142.77 139.71 142.27 818,587 -0.49(-0.34%)
Nov 30, 2017 141.71 143.00 139.46 142.76 1,252,969 +1.86(+1.32%)
Nov 29, 2017 142.53 144.10 140.49 140.90 666,336 -0.98(-0.69%)
Nov 28, 2017 141.46 142.06 140.40 141.87 1,168,052 +0.95(+0.67%)
Nov 27, 2017 141.27 142.37 140.78 140.92 647,768 -0.34(-0.24%)
Nov 24, 2017 140.44 141.73 140.44 141.26 309,454 +0.78(+0.56%)
Nov 22, 2017 140.48 140.94 139.64 140.48 728,535 -0.06(-0.04%)
Nov 21, 2017 140.11 140.70 139.89 140.54 856,000 +1.08(+0.78%)
Nov 20, 2017 138.09 139.69 137.95 139.46 884,668 +1.79(+1.30%)
Nov 17, 2017 135.68 138.18 134.69 137.67 1,004,791 +2.53(+1.87%)
Nov 16, 2017 133.88 135.97 133.88 135.14 841,350 +2.00(+1.50%)
Nov 15, 2017 133.75 134.23 132.70 133.14 660,589 -1.11(-0.82%)
Nov 14, 2017 132.95 134.95 132.53 134.25 452,991 +0.93(+0.70%)
Nov 13, 2017 132.75 133.76 132.32 133.32 524,893 -0.04(-0.03%)
Nov 10, 2017 133.79 134.47 132.88 133.36 582,902 -0.84(-0.63%)
Nov 09, 2017 135.50 135.78 133.09 134.20 610,592 -1.72(-1.27%)
Nov 08, 2017 134.72 135.97 134.28 135.93 588,949 +1.09(+0.81%)
Nov 07, 2017 135.69 136.62 134.28 134.84 585,605 -0.69(-0.51%)
Nov 06, 2017 137.35 137.52 135.34 135.53 908,213 -1.67(-1.22%)
Nov 03, 2017 135.42 138.51 131.44 137.20 2,082,939 +2.59(+1.92%)
Nov 02, 2017 134.31 135.08 133.31 134.61 878,312 +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.