Indicators

Moody's Corp (NY: MCO )

380.56 +4.16 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	81.07	82.60	80.86	81.64	1,587,858	+0.18(+0.23%)
Feb 26, 2016	81.23	82.18	81.04	81.46	995,253	-0.04(-0.05%)
Feb 25, 2016	79.73	81.52	79.73	81.50	1,347,801	+1.83(+2.30%)
Feb 24, 2016	78.98	80.08	76.96	79.67	1,414,763	-0.28(-0.35%)
Feb 23, 2016	80.47	81.49	79.69	79.94	1,424,412	-1.08(-1.33%)
Feb 22, 2016	79.50	81.11	79.29	81.02	1,201,769	+2.26(+2.87%)
Feb 19, 2016	78.56	79.04	77.85	78.76	1,099,724	-0.06(-0.08%)
Feb 18, 2016	78.75	79.25	77.82	78.82	1,257,265	+0.01(+0.01%)
Feb 17, 2016	77.39	79.00	76.94	78.81	1,480,274	+2.18(+2.84%)
Feb 16, 2016	76.74	77.71	75.35	76.63	1,691,909	+1.29(+1.71%)
Feb 12, 2016	73.04	75.34	75.34	75.34	1,984,196	+3.53(+4.92%)
Feb 11, 2016	71.61	73.11	71.18	71.81	2,468,177	-1.48(-2.02%)
Feb 10, 2016	74.07	75.83	73.22	73.29	1,310,290	+0.04(+0.05%)
Feb 09, 2016	71.81	73.76	71.41	73.25	1,860,103	+0.59(+0.82%)
Feb 08, 2016	74.76	74.83	71.86	72.66	3,038,325	-3.95(-5.16%)
Feb 05, 2016	81.01	81.01	75.30	76.61	2,719,002	-3.12(-3.91%)
Feb 04, 2016	78.21	80.09	78.21	79.73	2,878,877	+1.39(+1.78%)
Feb 03, 2016	78.88	79.19	76.16	78.34	1,446,123	-0.04(-0.05%)
Feb 02, 2016	79.69	79.69	77.90	78.38	1,560,612	-2.18(-2.70%)

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.