Indicators

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	165.62	166.55	164.54	164.88	863,806	-0.46(-0.28%)
Feb 27, 2019	163.76	165.54	163.50	165.34	649,438	+1.06(+0.64%)
Feb 26, 2019	163.91	165.42	163.36	164.28	751,369	-0.01(-0.01%)
Feb 25, 2019	165.24	166.75	163.89	164.29	993,480	-0.19(-0.12%)
Feb 22, 2019	162.75	164.71	162.53	164.48	905,389	+2.48(+1.53%)
Feb 21, 2019	161.19	162.17	160.24	162.00	1,274,024	+1.08(+0.67%)
Feb 20, 2019	159.95	161.10	159.52	160.92	881,814	+1.42(+0.89%)
Feb 19, 2019	160.34	161.09	157.65	159.50	1,030,441	-1.23(-0.77%)
Feb 15, 2019	161.43	163.31	158.41	160.73	2,347,051	+5.25(+3.38%)
Feb 14, 2019	155.21	156.27	154.38	155.48	1,451,939	-0.84(-0.53%)
Feb 13, 2019	155.93	157.45	155.56	156.32	594,808	+1.39(+0.89%)
Feb 12, 2019	154.79	155.12	153.65	154.93	686,768	+1.28(+0.83%)
Feb 11, 2019	153.53	154.35	152.75	153.65	614,790	+0.73(+0.48%)
Feb 08, 2019	151.63	153.07	151.02	152.92	990,610	+0.26(+0.17%)
Feb 07, 2019	151.44	152.99	150.72	152.66	1,009,422	-0.89(-0.58%)
Feb 06, 2019	153.83	154.29	152.30	153.55	1,442,154	-1.02(-0.66%)
Feb 05, 2019	152.68	154.82	152.68	154.57	1,044,475	+1.99(+1.31%)
Feb 04, 2019	151.98	152.89	150.88	152.57	645,958	+0.45(+0.29%)

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.