Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 111.15 111.22 110.18 110.27 717,863 -1.04(-0.93%)
Apr 27, 2017 110.91 111.53 110.74 111.31 447,335 +0.63(+0.57%)
Apr 26, 2017 109.95 110.99 109.95 110.67 608,945 +0.63(+0.58%)
Apr 25, 2017 108.82 110.80 108.64 110.04 883,607 +0.34(+0.31%)
Apr 24, 2017 108.68 110.09 108.53 109.70 1,177,094 +2.50(+2.33%)
Apr 21, 2017 107.54 107.94 106.51 107.20 732,623 -0.32(-0.29%)
Apr 20, 2017 106.91 108.03 106.69 107.52 604,712 +0.91(+0.86%)
Apr 19, 2017 106.65 107.09 106.39 106.60 597,487 +0.22(+0.21%)
Apr 18, 2017 106.13 106.95 105.59 106.38 727,223 -0.12(-0.11%)
Apr 17, 2017 105.45 106.64 105.17 106.50 761,322 +1.71(+1.64%)
Apr 13, 2017 105.04 105.83 104.77 104.78 552,585 -0.51(-0.49%)
Apr 12, 2017 104.98 105.63 104.33 105.30 803,362 -0.37(-0.35%)
Apr 11, 2017 104.90 105.68 104.82 105.67 721,702 +0.41(+0.39%)
Apr 10, 2017 105.59 105.77 104.92 105.26 632,548 -0.32(-0.30%)
Apr 07, 2017 105.22 106.23 105.22 105.58 937,506 -0.06(-0.05%)
Apr 06, 2017 105.24 105.95 104.37 105.63 1,004,844 +0.25(+0.24%)
Apr 05, 2017 104.34 106.31 103.92 105.38 1,625,987 +1.57(+1.52%)
Apr 04, 2017 103.94 104.15 103.28 103.81 707,764 -0.48(-0.47%)
Apr 03, 2017 104.51 105.47 103.39 104.29 1,106,087 -0.13(-0.13%)
Mar 31, 2017 103.60 105.04 103.38 104.42 953,583 +0.39(+0.38%)
Mar 30, 2017 103.81 104.31 103.30 104.03 920,292 +0.16(+0.15%)
Mar 29, 2017 103.37 104.10 102.78 103.87 1,146,234 +0.18(+0.17%)
Mar 28, 2017 103.73 104.14 103.34 103.69 982,749 -0.14(-0.13%)
Mar 27, 2017 103.51 104.50 103.27 103.83 702,368 -0.99(-0.94%)
Mar 24, 2017 104.78 105.76 104.44 104.82 973,367 +0.28(+0.27%)
Mar 23, 2017 103.61 105.27 103.49 104.54 1,043,401 +0.97(+0.94%)
Mar 22, 2017 103.30 103.67 102.62 103.57 1,136,264 +0.23(+0.23%)
Mar 21, 2017 105.17 105.42 103.04 103.34 899,645 -1.29(-1.23%)
Mar 20, 2017 104.29 105.37 104.07 104.63 694,386 +0.30(+0.29%)
Mar 17, 2017 105.88 106.01 104.31 104.33 1,038,359 -1.49(-1.41%)
Mar 16, 2017 105.33 106.06 105.27 105.82 821,085 +0.61(+0.58%)
Mar 15, 2017 105.05 105.59 104.35 105.21 908,536 +0.73(+0.70%)
Mar 14, 2017 104.38 104.70 103.85 104.49 650,120 -0.04(-0.04%)
Mar 13, 2017 104.45 104.85 103.87 104.52 1,032,009 +0.20(+0.20%)
Mar 10, 2017 105.15 105.26 104.22 104.32 1,084,696 -0.51(-0.49%)
Mar 09, 2017 105.31 105.31 104.50 104.83 928,086 -0.19(-0.18%)
Mar 08, 2017 105.09 105.45 104.69 105.02 1,006,650 +0.02(+0.02%)
Mar 07, 2017 104.27 105.31 104.27 105.00 791,528 +0.36(+0.35%)
Mar 06, 2017 104.18 105.05 104.03 104.64 787,117 -0.33(-0.31%)
Mar 03, 2017 104.82 105.21 104.53 104.96 874,365 +0.14(+0.13%)
Mar 02, 2017 104.94 105.11 104.31 104.82 933,975 -0.68(-0.65%)
Mar 01, 2017 104.99 105.79 104.67 105.50 1,296,881 +1.71(+1.64%)
Feb 28, 2017 104.30 104.67 103.47 103.80 1,488,635 -0.63(-0.61%)
Feb 27, 2017 105.59 105.59 103.24 104.43 2,101,339 -1.16(-1.09%)
Feb 24, 2017 105.10 105.59 103.59 105.59 991,181 +0.06(+0.05%)
Feb 23, 2017 106.00 106.27 105.00 105.53 1,199,022 -0.31(-0.29%)
Feb 22, 2017 104.78 106.28 104.78 105.84 1,584,759 +0.64(+0.61%)
Feb 21, 2017 104.51 105.45 104.00 105.19 2,007,235 -0.03(-0.03%)
Feb 17, 2017 105.22 105.22 105.22 0 +2.50(+2.43%)
Feb 16, 2017 102.45 102.86 101.84 102.72 1,106,892 +0.34(+0.34%)
Feb 15, 2017 101.61 102.56 101.59 102.38 709,679 +0.90(+0.89%)
Feb 14, 2017 100.53 101.47 100.42 101.47 798,193 +0.21(+0.21%)
Feb 13, 2017 100.92 101.39 100.51 101.26 624,480 +0.96(+0.95%)
Feb 10, 2017 99.84 100.59 99.62 100.31 747,086 +0.39(+0.39%)
Feb 09, 2017 99.72 99.98 99.07 99.92 842,464 +0.71(+0.71%)
Feb 08, 2017 99.52 99.80 98.89 99.21 1,071,792 -0.22(-0.22%)
Feb 07, 2017 100.17 101.76 99.30 99.43 1,989,408 +0.28(+0.28%)
Feb 06, 2017 98.03 99.37 98.03 99.15 1,112,697 +0.55(+0.56%)
Feb 03, 2017 97.51 99.03 97.44 98.61 1,143,277 +1.63(+1.68%)
Feb 02, 2017 91.25 97.13 91.25 96.98 860,032 +0.81(+0.84%)
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.