Skip to main content

Moody's Corp (NY: MCO )

392.94 +2.70 (+0.69%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 124.25 124.40 123.06 123.23 960,982 -0.54(-0.44%)
Jul 28, 2017 123.48 124.00 122.83 123.78 723,830 +0.30(+0.24%)
Jul 27, 2017 125.07 125.07 122.30 123.48 853,747 -1.30(-1.04%)
Jul 26, 2017 124.32 125.30 124.27 124.78 706,423 +0.50(+0.40%)
Jul 25, 2017 126.12 126.29 123.89 124.28 1,085,734 -0.77(-0.61%)
Jul 24, 2017 124.66 126.58 124.54 125.05 1,742,170 +0.94(+0.75%)
Jul 21, 2017 122.18 125.10 121.85 124.11 2,733,771 +5.06(+4.25%)
Jul 20, 2017 118.53 119.51 118.03 119.06 1,333,452 +0.53(+0.45%)
Jul 19, 2017 118.02 118.55 117.09 118.53 903,172 +0.70(+0.60%)
Jul 18, 2017 116.93 117.95 116.67 117.82 708,278 +0.45(+0.38%)
Jul 17, 2017 116.84 117.57 116.46 117.37 526,465 +0.25(+0.22%)
Jul 14, 2017 116.58 117.58 116.03 117.12 430,507 +0.39(+0.34%)
Jul 13, 2017 116.57 116.89 115.24 116.73 876,394 +0.37(+0.32%)
Jul 12, 2017 115.32 116.76 115.27 116.35 514,104 +1.56(+1.36%)
Jul 11, 2017 115.32 115.58 114.27 114.79 627,090 -0.39(-0.34%)
Jul 10, 2017 115.24 115.57 114.71 115.18 550,861 -0.36(-0.32%)
Jul 07, 2017 114.69 115.79 114.47 115.55 639,301 +1.17(+1.02%)
Jul 06, 2017 115.61 115.76 114.27 114.38 763,449 -1.70(-1.46%)
Jul 05, 2017 114.45 116.47 113.78 116.07 876,232 +1.84(+1.61%)
Jul 03, 2017 114.28 115.01 113.90 114.24 426,393 +0.32(+0.28%)
Jun 30, 2017 113.88 114.40 113.56 113.92 671,463 +0.29(+0.26%)
Jun 29, 2017 114.73 114.87 113.19 113.63 840,257 -0.80(-0.70%)
Jun 28, 2017 113.52 114.68 112.76 114.42 618,904 +1.69(+1.49%)
Jun 27, 2017 112.90 113.53 112.14 112.74 585,745 -0.19(-0.17%)
Jun 26, 2017 113.18 113.77 112.76 112.93 651,172 +0.52(+0.47%)
Jun 23, 2017 111.17 112.97 111.05 112.40 1,386,814 +1.25(+1.13%)
Jun 22, 2017 111.19 111.82 110.78 111.15 771,658 -0.21(-0.18%)
Jun 21, 2017 113.52 113.52 111.03 111.35 953,723 -2.11(-1.86%)
Jun 20, 2017 114.33 114.69 113.46 113.46 585,905 -0.93(-0.81%)
Jun 19, 2017 114.52 115.14 113.53 114.39 922,193 -0.07(-0.06%)
Jun 16, 2017 113.58 114.72 113.41 114.45 1,239,035 +1.09(+0.97%)
Jun 15, 2017 111.87 113.39 111.61 113.36 553,392 +1.00(+0.89%)
Jun 14, 2017 111.17 113.11 111.16 112.36 787,257 +1.02(+0.92%)
Jun 13, 2017 109.72 111.60 109.57 111.33 749,465 +1.62(+1.48%)
Jun 12, 2017 109.12 109.74 108.22 109.72 628,681 +0.35(+0.32%)
Jun 09, 2017 110.11 110.56 108.67 109.37 583,060 -0.53(-0.48%)
Jun 08, 2017 110.51 109.74 109.89 801,254 -0.27(-0.25%)
Jun 07, 2017 110.45 110.57 109.61 110.16 722,589 -0.09(-0.09%)
Jun 06, 2017 110.79 110.82 109.91 110.26 761,452 -1.02(-0.92%)
Jun 05, 2017 111.33 111.83 111.05 111.28 544,291 +0.04(+0.03%)
Jun 02, 2017 111.46 111.82 110.67 111.24 636,414 -0.17(-0.15%)
Jun 01, 2017 111.01 111.41 109.94 111.41 745,577 +0.52(+0.46%)
May 31, 2017 109.54 110.95 108.88 110.89 1,110,886 +1.58(+1.45%)
May 30, 2017 109.44 109.97 109.09 109.31 604,006 -0.33(-0.30%)
May 26, 2017 109.11 109.75 108.83 109.64 479,568 +0.53(+0.49%)
May 25, 2017 108.27 109.45 107.94 109.11 631,046 +1.39(+1.30%)
May 24, 2017 107.73 108.38 107.56 107.71 815,457 +0.15(+0.14%)
May 23, 2017 107.67 107.84 107.17 107.56 413,094 -0.07(-0.07%)
May 22, 2017 107.65 108.21 107.38 107.64 578,825 +0.21(+0.19%)
May 19, 2017 106.37 107.81 106.12 107.43 790,090 +1.27(+1.20%)
May 18, 2017 105.75 106.71 105.61 106.16 972,364 +0.77(+0.73%)
May 17, 2017 107.52 106.84 105.02 105.39 1,262,718 -2.13(-1.98%)
May 16, 2017 108.34 108.55 107.12 107.52 1,052,462 -0.82(-0.76%)
May 15, 2017 106.84 109.05 106.33 108.34 1,252,636 +1.25(+1.17%)
May 12, 2017 107.75 108.23 106.59 107.09 829,133 -0.75(-0.69%)
May 11, 2017 108.44 108.79 106.95 107.83 843,258 -0.97(-0.89%)
May 10, 2017 108.67 109.65 107.80 108.81 636,831 -0.09(-0.09%)
May 09, 2017 108.94 109.55 108.72 108.90 782,473 +0.03(+0.03%)
May 08, 2017 110.12 110.19 108.53 108.87 816,711 -1.45(-1.31%)
May 05, 2017 111.86 111.96 108.74 110.32 1,252,219 -1.09(-0.98%)
May 04, 2017 110.84 111.85 110.57 111.41 1,291,720 +0.70(+0.63%)
May 03, 2017 110.79 110.88 110.14 110.71 658,539 -0.19(-0.17%)
May 02, 2017 110.13 111.30 109.92 110.89 934,890 +0.89(+0.81%)
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.