Skip to main content

Moody's Corp (NY: MCO )

490.82 +6.15 (+1.27%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 134.86 135.31 134.72 134.58 579,789 +1.01(+0.76%)
Oct 31, 2017 134.11 134.50 132.79 133.56 1,051,256 -0.54(-0.40%)
Oct 30, 2017 136.79 136.82 132.58 134.10 862,625 -3.21(-2.34%)
Oct 27, 2017 138.79 138.79 136.90 137.31 920,768 -0.92(-0.66%)
Oct 26, 2017 137.39 138.81 137.36 138.22 973,403 +1.69(+1.24%)
Oct 25, 2017 137.85 138.12 135.48 136.54 1,000,433 -1.33(-0.97%)
Oct 24, 2017 137.00 138.51 136.18 137.87 761,900 +0.88(+0.64%)
Oct 23, 2017 136.57 137.14 136.25 136.99 636,880 +0.38(+0.27%)
Oct 20, 2017 135.98 136.64 135.25 136.61 508,330 +1.38(+1.02%)
Oct 19, 2017 135.77 136.09 134.32 135.23 549,377 -0.95(-0.70%)
Oct 18, 2017 135.47 136.77 135.23 136.18 660,008 +1.00(+0.74%)
Oct 17, 2017 135.83 135.84 134.44 135.18 536,553 -0.58(-0.43%)
Oct 16, 2017 135.34 135.84 134.84 135.76 525,048 +0.48(+0.35%)
Oct 13, 2017 135.11 135.81 134.85 135.28 750,598 +0.29(+0.21%)
Oct 12, 2017 133.50 134.99 133.21 134.99 788,670 +1.30(+0.97%)
Oct 11, 2017 133.38 133.93 133.02 133.69 572,743 +0.38(+0.29%)
Oct 10, 2017 133.43 133.77 132.84 133.31 599,644 +0.18(+0.13%)
Oct 09, 2017 133.59 133.96 132.67 133.13 583,992 -0.51(-0.38%)
Oct 06, 2017 133.58 135.03 133.33 133.64 874,282 +0.37(+0.27%)
Oct 05, 2017 133.07 133.81 132.57 133.27 647,967 +0.37(+0.28%)
Oct 04, 2017 132.24 132.94 131.92 132.91 676,246 +0.66(+0.50%)
Oct 03, 2017 131.31 132.50 130.83 132.24 591,746 +0.74(+0.56%)
Oct 02, 2017 130.85 131.56 130.67 131.50 926,317 +0.94(+0.72%)
Sep 29, 2017 129.81 130.65 129.47 130.56 665,006 +0.56(+0.43%)
Sep 28, 2017 129.90 130.03 129.13 130.00 490,506 -0.09(-0.07%)
Sep 27, 2017 130.48 131.25 129.75 130.09 620,105 +0.34(+0.26%)
Sep 26, 2017 130.12 130.29 129.21 129.75 593,059 -0.40(-0.31%)
Sep 25, 2017 129.61 130.39 128.32 130.16 1,146,838 +0.70(+0.54%)
Sep 22, 2017 128.31 129.69 128.31 129.46 750,913 +1.29(+1.01%)
Sep 21, 2017 128.12 128.42 127.38 128.16 449,101 -0.11(-0.09%)
Sep 20, 2017 128.30 128.79 127.28 128.27 675,678 +0.03(+0.02%)
Sep 19, 2017 128.65 128.71 128.04 128.25 512,499 -0.02(-0.01%)
Sep 18, 2017 127.94 128.48 127.59 128.26 558,638 +0.40(+0.32%)
Sep 15, 2017 126.62 128.32 126.56 127.86 998,975 +1.29(+1.02%)
Sep 14, 2017 126.77 127.40 126.07 126.58 558,015 -0.38(-0.30%)
Sep 13, 2017 127.73 128.03 126.81 126.96 521,416 -0.74(-0.58%)
Sep 12, 2017 127.50 127.73 126.44 127.70 414,843 +0.41(+0.32%)
Sep 11, 2017 128.00 128.29 126.94 127.29 1,170,468 +0.35(+0.27%)
Sep 08, 2017 125.91 127.33 125.53 126.94 455,786 +1.06(+0.84%)
Sep 07, 2017 125.85 126.17 125.42 125.88 525,225 -0.02(-0.02%)
Sep 06, 2017 125.49 126.37 125.05 125.90 799,886 +1.11(+0.89%)
Sep 05, 2017 124.83 125.29 124.06 124.79 937,598 -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.