Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 134.85 135.30 134.71 134.57 579,806 +1.01(+0.76%)
Oct 31, 2017 134.10 134.50 132.79 133.56 1,051,286 -0.53(-0.40%)
Oct 30, 2017 136.78 136.81 132.58 134.09 862,650 -3.21(-2.34%)
Oct 27, 2017 138.78 138.78 136.89 137.30 920,795 -0.92(-0.66%)
Oct 26, 2017 137.39 138.80 137.36 138.22 973,431 +1.69(+1.24%)
Oct 25, 2017 137.84 138.12 135.47 136.53 1,000,462 -1.33(-0.97%)
Oct 24, 2017 136.99 138.51 136.18 137.86 761,922 +0.88(+0.64%)
Oct 23, 2017 136.57 137.13 136.25 136.98 636,898 +0.38(+0.27%)
Oct 20, 2017 135.98 136.63 135.25 136.61 508,345 +1.38(+1.02%)
Oct 19, 2017 135.76 136.08 134.32 135.23 549,393 -0.95(-0.70%)
Oct 18, 2017 135.46 136.77 135.23 136.18 660,027 +1.00(+0.74%)
Oct 17, 2017 135.83 135.84 134.44 135.17 536,569 -0.58(-0.43%)
Oct 16, 2017 135.33 135.84 134.84 135.75 525,063 +0.48(+0.35%)
Oct 13, 2017 135.11 135.81 134.84 135.28 750,619 +0.29(+0.21%)
Oct 12, 2017 133.49 134.99 133.20 134.99 788,693 +1.30(+0.97%)
Oct 11, 2017 133.38 133.93 133.01 133.69 572,759 +0.38(+0.29%)
Oct 10, 2017 133.43 133.76 132.84 133.31 599,661 +0.18(+0.13%)
Oct 09, 2017 133.59 133.95 132.67 133.13 584,009 -0.51(-0.38%)
Oct 06, 2017 133.58 135.03 133.32 133.63 874,308 +0.37(+0.27%)
Oct 05, 2017 133.06 133.81 132.56 133.27 647,985 +0.37(+0.27%)
Oct 04, 2017 132.24 132.94 131.92 132.90 676,265 +0.67(+0.50%)
Oct 03, 2017 131.31 132.50 130.83 132.24 591,763 +0.74(+0.56%)
Oct 02, 2017 130.85 131.55 130.67 131.50 926,344 +0.94(+0.72%)
Sep 29, 2017 129.81 130.64 129.47 130.56 665,026 +0.56(+0.43%)
Sep 28, 2017 129.89 130.02 129.12 130.00 490,520 -0.09(-0.07%)
Sep 27, 2017 130.47 131.24 129.75 130.09 620,123 +0.34(+0.26%)
Sep 26, 2017 130.12 130.29 129.21 129.75 593,076 -0.40(-0.31%)
Sep 25, 2017 129.61 130.39 128.32 130.16 1,146,871 +0.70(+0.54%)
Sep 22, 2017 128.31 129.69 128.31 129.45 750,935 +1.29(+1.01%)
Sep 21, 2017 128.12 128.42 127.37 128.16 449,114 -0.11(-0.09%)
Sep 20, 2017 128.30 128.78 127.28 128.27 675,698 +0.03(+0.02%)
Sep 19, 2017 128.65 128.70 128.03 128.24 512,514 -0.02(-0.01%)
Sep 18, 2017 127.94 128.48 127.59 128.26 558,654 +0.40(+0.32%)
Sep 15, 2017 126.62 128.32 126.55 127.86 999,004 +1.28(+1.02%)
Sep 14, 2017 126.77 127.39 126.07 126.57 558,031 -0.38(-0.30%)
Sep 13, 2017 127.73 128.03 126.81 126.96 521,431 -0.74(-0.58%)
Sep 12, 2017 127.50 127.73 126.44 127.70 414,855 +0.41(+0.32%)
Sep 11, 2017 128.00 128.29 126.94 127.28 1,170,501 +0.35(+0.27%)
Sep 08, 2017 125.91 127.32 125.53 126.94 455,799 +1.06(+0.84%)
Sep 07, 2017 125.85 126.17 125.42 125.88 525,240 -0.02(-0.02%)
Sep 06, 2017 125.48 126.37 125.04 125.90 799,909 +1.11(+0.89%)
Sep 05, 2017 124.83 125.29 124.06 124.79 937,625 -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.