Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 148.19 151.48 147.58 150.84 1,122,032 +1.94(+1.30%)
Jan 30, 2019 147.70 149.34 147.12 148.90 878,832 +1.27(+0.86%)
Jan 29, 2019 148.10 148.82 147.38 147.63 635,359 -0.70(-0.47%)
Jan 28, 2019 147.27 149.10 147.24 148.33 952,177 -0.62(-0.41%)
Jan 25, 2019 147.99 149.44 147.27 148.95 903,435 +2.29(+1.56%)
Jan 24, 2019 146.94 147.64 146.25 146.66 989,656 -0.66(-0.45%)
Jan 23, 2019 148.21 148.72 146.13 147.32 946,955 -0.64(-0.43%)
Jan 22, 2019 150.95 151.60 146.94 147.95 1,572,248 -3.73(-2.46%)
Jan 18, 2019 151.46 152.27 150.46 151.68 1,054,025 +1.47(+0.98%)
Jan 17, 2019 147.06 150.72 147.05 150.22 1,011,298 +2.34(+1.58%)
Jan 16, 2019 146.63 148.50 146.15 147.88 1,124,854 +2.06(+1.42%)
Jan 15, 2019 142.12 146.14 141.95 145.81 1,026,314 +3.82(+2.69%)
Jan 14, 2019 140.44 142.42 140.38 142.00 795,192 +0.24(+0.17%)
Jan 11, 2019 141.02 142.34 140.25 141.76 981,199 -0.07(-0.05%)
Jan 10, 2019 138.63 142.01 138.00 141.82 974,624 +2.52(+1.81%)
Jan 09, 2019 138.82 140.97 138.73 139.30 1,068,801 +0.47(+0.34%)
Jan 08, 2019 135.48 138.88 134.64 138.84 1,510,581 +1.99(+1.45%)
Jan 07, 2019 135.87 138.39 135.68 136.85 989,219 +0.50(+0.37%)
Jan 04, 2019 131.84 136.86 131.77 136.34 1,197,154 +6.76(+5.21%)
Jan 03, 2019 133.58 133.92 129.34 129.59 1,118,628 -4.44(-3.31%)
Jan 02, 2019 130.77 135.30 130.77 134.03 1,257,256 +0.77(+0.58%)
Dec 31, 2018 133.38 134.00 132.06 133.26 713,752 +0.66(+0.50%)
Dec 28, 2018 133.80 134.40 131.55 132.60 808,856 -0.57(-0.43%)
Dec 27, 2018 129.07 133.19 127.72 133.18 1,184,157 +3.14(+2.41%)
Dec 26, 2018 123.49 130.22 123.49 130.03 1,313,828 +6.95(+5.64%)
Dec 24, 2018 125.44 125.68 123.00 123.09 761,357 -3.07(-2.44%)
Dec 21, 2018 129.40 132.59 126.13 126.16 2,442,648 -3.89(-2.99%)
Dec 20, 2018 132.34 133.07 128.85 130.05 1,975,295 -2.69(-2.03%)
Dec 19, 2018 135.80 136.97 130.79 132.75 1,633,382 -2.57(-1.90%)
Dec 18, 2018 135.52 137.14 134.29 135.32 1,297,336 +0.77(+0.57%)
Dec 17, 2018 138.54 139.07 133.83 134.54 1,585,992 -3.93(-2.84%)
Dec 14, 2018 140.53 141.27 138.18 138.47 1,557,708 -3.26(-2.30%)
Dec 13, 2018 141.47 142.70 140.50 141.74 1,115,476 +0.49(+0.35%)
Dec 12, 2018 141.86 142.59 140.10 141.25 1,647,358 +2.87(+2.08%)
Dec 11, 2018 140.66 141.72 137.64 138.37 1,133,497 -0.32(-0.23%)
Dec 10, 2018 138.49 139.42 135.99 138.69 1,023,093 -0.03(-0.02%)
Dec 07, 2018 143.04 143.49 137.77 138.72 1,225,002 -3.86(-2.71%)
Dec 06, 2018 142.12 142.91 139.69 142.59 1,601,201 -2.48(-1.71%)
Dec 04, 2018 150.23 151.59 144.97 145.07 1,385,365 -5.47(-3.63%)
Dec 03, 2018 153.73 154.63 149.86 150.54 1,343,793 -0.83(-0.55%)
Nov 30, 2018 149.04 151.82 148.71 151.37 3,087,253 +2.31(+1.55%)
Nov 29, 2018 150.09 151.35 148.59 149.06 1,271,610 -1.97(-1.30%)
Nov 28, 2018 145.86 151.06 145.01 151.03 1,143,425 +5.71(+3.93%)
Nov 27, 2018 145.35 146.57 144.43 145.32 871,277 -1.15(-0.79%)
Nov 26, 2018 144.76 146.72 143.65 146.47 1,187,800 +3.55(+2.48%)
Nov 23, 2018 142.14 143.93 142.14 142.92 549,291 -0.54(-0.38%)
Nov 21, 2018 143.46 143.46 143.46 0 +4.67(+3.37%)
Nov 20, 2018 138.60 139.67 137.08 138.79 1,335,459 -1.81(-1.29%)
Nov 19, 2018 139.70 141.04 138.72 140.60 1,343,708 +0.89(+0.64%)
Nov 16, 2018 139.21 141.47 138.80 139.71 1,649,513 -0.20(-0.14%)
Nov 15, 2018 137.80 141.03 136.48 139.91 1,321,581 +1.04(+0.75%)
Nov 14, 2018 141.89 142.49 137.29 138.86 1,617,799 -1.61(-1.15%)
Nov 13, 2018 142.09 143.00 139.85 140.47 1,161,901 -1.91(-1.34%)
Nov 12, 2018 145.21 145.72 141.94 142.38 1,398,776 -3.25(-2.23%)
Nov 09, 2018 146.89 147.97 144.72 145.63 1,811,408 -1.75(-1.18%)
Nov 08, 2018 146.19 147.46 145.05 147.38 1,219,088 +1.79(+1.23%)
Nov 07, 2018 144.05 146.46 143.60 145.59 1,071,244 +2.68(+1.87%)
Nov 06, 2018 142.59 144.46 142.16 142.91 995,004 -0.34(-0.24%)
Nov 05, 2018 142.31 143.66 141.61 143.25 1,099,478 +1.45(+1.02%)
Nov 02, 2018 143.63 143.80 141.01 141.80 1,211,259 -0.46(-0.32%)
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.