Skip to main content

Moody's Corp (NY: MCO )

490.55 +5.88 (+1.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 151.97 153.05 151.04 152.13 710,404 +0.15(+0.10%)
Jan 30, 2018 151.43 152.98 150.57 151.98 828,385 -0.11(-0.07%)
Jan 29, 2018 156.22 156.69 152.06 152.09 1,025,481 -5.15(-3.28%)
Jan 26, 2018 153.94 157.24 153.33 157.24 891,984 +4.18(+2.73%)
Jan 25, 2018 153.11 153.92 152.42 153.07 500,014 +0.56(+0.37%)
Jan 24, 2018 151.88 153.66 151.52 152.50 541,311 +1.27(+0.84%)
Jan 23, 2018 150.65 151.49 149.56 151.24 519,510 +0.35(+0.23%)
Jan 22, 2018 150.06 150.90 147.81 150.89 522,294 +1.21(+0.81%)
Jan 19, 2018 148.84 150.57 148.43 149.67 836,740 +1.50(+1.02%)
Jan 18, 2018 147.50 148.49 147.02 148.17 830,847 +0.16(+0.11%)
Jan 17, 2018 147.54 148.60 146.51 148.01 724,040 +1.77(+1.21%)
Jan 16, 2018 148.39 149.04 145.71 146.24 626,180 -1.62(-1.09%)
Jan 12, 2018 147.86 147.86 147.86 0 +1.44(+0.98%)
Jan 11, 2018 146.28 146.49 145.37 146.42 555,673 +0.86(+0.59%)
Jan 10, 2018 145.13 145.56 666,879 -1.23(-0.84%)
Jan 09, 2018 145.93 146.99 145.72 146.80 665,922 +0.99(+0.68%)
Jan 08, 2018 145.17 146.16 144.60 145.81 602,147 +0.89(+0.62%)
Jan 05, 2018 142.90 145.07 142.64 144.92 1,356,227 +2.37(+1.66%)
Jan 04, 2018 140.34 143.64 140.34 142.55 828,041 +2.58(+1.84%)
Jan 03, 2018 136.86 140.06 136.81 139.97 1,071,549 +2.57(+1.87%)
Jan 02, 2018 139.12 139.48 136.96 137.40 607,899 -1.39(-1.00%)
Dec 29, 2017 138.79 138.79 138.79 0 -0.20(-0.14%)
Dec 28, 2017 138.16 139.20 137.58 138.99 510,197 +1.12(+0.81%)
Dec 27, 2017 137.49 138.53 136.46 137.87 570,754 +0.72(+0.52%)
Dec 26, 2017 138.16 136.62 137.16 516,215 -1.05(-0.76%)
Dec 22, 2017 139.16 139.16 137.69 138.21 509,870 -0.46(-0.33%)
Dec 21, 2017 139.95 140.24 138.57 138.67 536,986 -0.93(-0.67%)
Dec 20, 2017 141.22 141.52 139.28 139.60 665,715 -1.58(-1.12%)
Dec 19, 2017 141.96 142.60 140.92 141.18 738,493 -0.30(-0.21%)
Dec 18, 2017 142.35 142.77 140.88 141.48 1,100,623 -0.09(-0.07%)
Dec 15, 2017 141.68 142.19 140.83 141.58 1,658,250 +1.01(+0.72%)
Dec 14, 2017 141.26 141.78 140.54 140.57 609,873 -0.63(-0.45%)
Dec 13, 2017 143.61 143.79 141.16 141.20 877,762 -2.26(-1.57%)
Dec 12, 2017 143.46 144.38 142.90 143.46 466,701 +0.17(+0.12%)
Dec 11, 2017 143.10 144.12 142.61 143.29 925,094 +0.00(+0.00%)
Dec 08, 2017 143.29 143.71 142.27 143.29 552,080 +0.62(+0.44%)
Dec 07, 2017 142.97 143.82 142.55 142.67 852,847 -0.51(-0.35%)
Dec 06, 2017 143.00 143.33 141.87 143.18 644,249 +0.18(+0.13%)
Dec 05, 2017 143.24 144.48 142.45 143.00 770,575 +0.31(+0.22%)
Dec 04, 2017 144.67 142.37 142.69 787,244 +0.42(+0.30%)
Dec 01, 2017 142.75 142.76 139.71 142.26 818,610 -0.49(-0.34%)
Nov 30, 2017 141.71 143.00 139.45 142.75 1,253,005 +1.86(+1.32%)
Nov 29, 2017 142.53 144.10 140.49 140.89 666,355 -0.98(-0.69%)
Nov 28, 2017 141.46 142.06 140.39 141.87 1,168,086 +0.95(+0.67%)
Nov 27, 2017 141.27 142.37 140.78 140.92 647,786 -0.34(-0.24%)
Nov 24, 2017 140.43 141.73 140.43 141.26 309,463 +0.78(+0.56%)
Nov 22, 2017 140.48 140.94 139.63 140.48 728,556 -0.06(-0.04%)
Nov 21, 2017 140.10 140.69 139.89 140.53 856,025 +1.08(+0.78%)
Nov 20, 2017 138.09 139.68 137.95 139.45 884,694 +1.79(+1.30%)
Nov 17, 2017 135.68 138.17 134.69 137.67 1,004,820 +2.53(+1.87%)
Nov 16, 2017 133.88 135.97 133.88 135.13 841,375 +2.00(+1.50%)
Nov 15, 2017 133.75 134.22 132.70 133.14 660,608 -1.11(-0.82%)
Nov 14, 2017 132.95 134.95 132.53 134.24 453,004 +0.93(+0.70%)
Nov 13, 2017 132.74 133.76 132.32 133.31 524,908 -0.04(-0.03%)
Nov 10, 2017 133.78 134.47 132.87 133.35 582,919 -0.84(-0.63%)
Nov 09, 2017 135.49 135.77 133.08 134.20 610,610 -1.72(-1.27%)
Nov 08, 2017 134.71 135.97 134.27 135.92 588,966 +1.09(+0.81%)
Nov 07, 2017 135.69 136.61 134.28 134.84 585,621 -0.69(-0.51%)
Nov 06, 2017 137.35 137.52 135.33 135.53 908,240 -1.67(-1.22%)
Nov 03, 2017 135.42 138.50 131.44 137.20 2,082,999 +2.59(+1.92%)
Nov 02, 2017 134.31 135.08 133.31 134.61 878,337 +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.