Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 152.15 153.23 151.22 152.31 709,548 +0.15(+0.10%)
Jan 30, 2018 151.62 153.17 150.75 152.16 827,387 -0.11(-0.07%)
Jan 29, 2018 156.41 156.88 152.25 152.27 1,024,246 -5.16(-3.28%)
Jan 26, 2018 154.13 157.43 153.52 157.43 890,910 +4.18(+2.73%)
Jan 25, 2018 153.29 154.11 152.60 153.25 499,412 +0.56(+0.37%)
Jan 24, 2018 152.06 153.84 151.70 152.69 540,659 +1.27(+0.84%)
Jan 23, 2018 150.83 151.67 149.74 151.42 518,884 +0.35(+0.23%)
Jan 22, 2018 150.24 151.08 147.99 151.07 521,665 +1.21(+0.81%)
Jan 19, 2018 149.02 150.75 148.61 149.85 835,732 +1.51(+1.02%)
Jan 18, 2018 147.68 148.67 147.20 148.35 829,846 +0.16(+0.11%)
Jan 17, 2018 147.72 148.78 146.68 148.19 723,168 +1.77(+1.21%)
Jan 16, 2018 148.56 149.22 145.88 146.42 625,426 -1.62(-1.09%)
Jan 12, 2018 148.04 148.04 148.04 0 +1.44(+0.98%)
Jan 11, 2018 146.46 146.66 145.54 146.60 555,003 +0.86(+0.59%)
Jan 10, 2018 145.31 145.74 666,076 -1.23(-0.84%)
Jan 09, 2018 146.11 147.17 145.89 146.97 665,120 +0.99(+0.68%)
Jan 08, 2018 145.34 146.33 144.77 145.99 601,422 +0.89(+0.62%)
Jan 05, 2018 143.07 145.24 142.81 145.09 1,354,594 +2.37(+1.66%)
Jan 04, 2018 140.51 143.81 140.51 142.72 827,043 +2.58(+1.84%)
Jan 03, 2018 137.02 140.23 136.98 140.14 1,070,258 +2.57(+1.87%)
Jan 02, 2018 139.29 139.65 137.13 137.57 607,167 -1.39(-1.00%)
Dec 29, 2017 138.96 138.96 138.96 0 -0.20(-0.14%)
Dec 28, 2017 138.33 139.37 137.75 139.16 509,582 +1.12(+0.81%)
Dec 27, 2017 137.65 138.70 136.62 138.04 570,067 +0.72(+0.52%)
Dec 26, 2017 138.33 136.79 137.32 515,594 -1.05(-0.76%)
Dec 22, 2017 139.33 139.33 137.85 138.38 509,256 -0.46(-0.33%)
Dec 21, 2017 140.12 140.41 138.74 138.84 536,339 -0.93(-0.67%)
Dec 20, 2017 141.39 141.69 139.45 139.77 664,913 -1.58(-1.12%)
Dec 19, 2017 142.13 142.78 141.09 141.35 737,604 -0.30(-0.21%)
Dec 18, 2017 142.52 142.94 141.05 141.66 1,099,298 -0.09(-0.07%)
Dec 15, 2017 141.85 142.36 141.00 141.75 1,656,253 +1.01(+0.72%)
Dec 14, 2017 141.43 141.96 140.71 140.74 609,139 -0.63(-0.45%)
Dec 13, 2017 143.78 143.96 141.34 141.37 876,704 -2.26(-1.57%)
Dec 12, 2017 143.63 144.56 143.08 143.63 466,139 +0.17(+0.12%)
Dec 11, 2017 143.27 144.29 142.78 143.46 923,980 +0.00(+0.00%)
Dec 08, 2017 143.46 143.89 142.45 143.46 551,415 +0.62(+0.44%)
Dec 07, 2017 143.14 143.99 142.72 142.84 851,820 -0.51(-0.36%)
Dec 06, 2017 143.17 143.50 142.04 143.35 643,473 +0.18(+0.13%)
Dec 05, 2017 143.41 144.66 142.62 143.17 769,647 +0.31(+0.22%)
Dec 04, 2017 144.85 142.54 142.86 786,296 +0.42(+0.30%)
Dec 01, 2017 142.93 142.94 139.88 142.44 817,624 -0.49(-0.34%)
Nov 30, 2017 141.88 143.17 139.62 142.93 1,251,496 +1.86(+1.32%)
Nov 29, 2017 142.70 144.27 140.66 141.06 665,553 -0.98(-0.69%)
Nov 28, 2017 141.63 142.23 140.56 142.04 1,166,679 +0.95(+0.67%)
Nov 27, 2017 141.44 142.54 140.95 141.09 647,006 -0.34(-0.24%)
Nov 24, 2017 140.60 141.90 140.60 141.43 309,090 +0.78(+0.56%)
Nov 22, 2017 140.65 141.11 139.80 140.65 727,678 -0.06(-0.04%)
Nov 21, 2017 140.27 140.86 140.06 140.70 854,994 +1.08(+0.77%)
Nov 20, 2017 138.26 139.85 138.12 139.62 883,628 +1.79(+1.30%)
Nov 17, 2017 135.84 138.34 134.85 137.83 1,003,610 +2.53(+1.87%)
Nov 16, 2017 134.04 136.13 134.04 135.30 840,361 +2.00(+1.50%)
Nov 15, 2017 133.91 134.39 132.86 133.30 659,812 -1.11(-0.82%)
Nov 14, 2017 133.11 135.11 132.69 134.41 452,459 +0.93(+0.70%)
Nov 13, 2017 132.90 133.92 132.48 133.48 524,276 -0.04(-0.03%)
Nov 10, 2017 133.94 134.63 133.03 133.51 582,216 -0.84(-0.63%)
Nov 09, 2017 135.65 135.94 133.24 134.36 609,874 -1.73(-1.27%)
Nov 08, 2017 134.88 136.13 134.43 136.09 588,257 +1.09(+0.81%)
Nov 07, 2017 135.85 136.78 134.44 135.00 584,916 -0.69(-0.51%)
Nov 06, 2017 137.51 137.68 135.50 135.69 907,146 -1.67(-1.22%)
Nov 03, 2017 135.58 138.67 131.60 137.36 2,080,490 +2.59(+1.92%)
Nov 02, 2017 134.47 135.24 133.47 134.77 877,279 +0.04(+0.03%)
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.