Moody's Corp (NY: MCO )

274.63 USD -2.66 (-0.96%)
Streaming Delayed Price Updated: 1:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 155.73 159.19 155.09 158.51 1,067,715 +2.04(+1.30%)
Jan 30, 2019 155.21 156.94 154.60 156.47 836,288 +1.33(+0.86%)
Jan 29, 2019 155.63 156.39 154.88 155.14 604,602 -0.74(-0.47%)
Jan 28, 2019 154.76 156.69 154.73 155.88 906,083 -0.65(-0.42%)
Jan 25, 2019 155.52 157.04 154.76 156.53 859,700 +2.41(+1.56%)
Jan 24, 2019 154.42 155.15 153.69 154.12 941,747 -0.69(-0.45%)
Jan 23, 2019 155.75 156.28 153.56 154.81 901,114 -0.67(-0.43%)
Jan 22, 2019 158.63 159.31 154.42 155.48 1,496,136 -3.92(-2.46%)
Jan 18, 2019 159.16 160.02 158.11 159.40 1,003,000 +1.54(+0.98%)
Jan 17, 2019 154.54 158.39 154.53 157.86 962,342 +2.46(+1.58%)
Jan 16, 2019 154.09 156.06 153.58 155.40 1,070,400 +2.17(+1.42%)
Jan 15, 2019 149.35 153.57 149.17 153.23 976,631 +4.01(+2.69%)
Jan 14, 2019 147.59 149.67 147.52 149.22 756,697 +0.25(+0.17%)
Jan 11, 2019 148.19 149.58 147.38 148.97 933,700 -0.07(-0.05%)
Jan 10, 2019 145.68 149.23 145.02 149.04 927,443 +2.65(+1.81%)
Jan 09, 2019 145.88 148.14 145.79 146.39 1,017,061 +0.49(+0.34%)
Jan 08, 2019 142.37 145.95 141.49 145.90 1,437,454 +2.09(+1.45%)
Jan 07, 2019 142.78 145.43 142.58 143.81 941,332 +0.53(+0.37%)
Jan 04, 2019 138.55 143.82 138.47 143.28 1,139,200 +7.10(+5.21%)
Jan 03, 2019 140.38 140.73 135.92 136.18 1,064,476 -4.67(-3.32%)
Jan 02, 2019 137.42 142.18 137.42 140.85 1,196,393 +0.81(+0.58%)
Dec 31, 2018 140.16 140.82 138.78 140.04 679,200 +0.69(+0.50%)
Dec 28, 2018 140.61 141.24 138.24 139.35 769,700 -0.60(-0.43%)
Dec 27, 2018 135.64 139.97 134.22 139.95 1,126,833 +3.30(+2.41%)
Dec 26, 2018 129.77 136.85 129.77 136.65 1,250,226 +7.30(+5.64%)
Dec 24, 2018 131.82 132.07 129.26 129.35 724,500 -3.23(-2.44%)
Dec 21, 2018 135.98 139.34 132.55 132.58 2,324,400 -4.09(-2.99%)
Dec 20, 2018 139.07 139.84 135.41 136.67 1,879,672 -2.83(-2.03%)
Dec 19, 2018 142.71 143.94 137.44 139.50 1,554,311 -2.70(-1.90%)
Dec 18, 2018 142.41 144.12 141.12 142.20 1,234,533 +0.81(+0.57%)
Dec 17, 2018 145.59 146.15 140.64 141.39 1,509,215 -4.13(-2.84%)
Dec 14, 2018 147.68 148.46 145.21 145.52 1,482,300 -3.43(-2.30%)
Dec 13, 2018 148.67 149.96 147.65 148.95 1,061,476 +0.52(+0.35%)
Dec 12, 2018 149.08 149.84 147.23 148.43 1,567,610 +3.02(+2.08%)
Dec 11, 2018 147.82 148.93 144.64 145.41 1,078,625 -0.34(-0.23%)
Dec 10, 2018 145.54 146.51 142.91 145.75 973,566 -0.03(-0.02%)
Dec 07, 2018 150.32 150.79 144.78 145.78 1,165,700 -4.06(-2.71%)
Dec 06, 2018 149.35 150.18 146.80 149.84 1,523,688 -2.61(-1.71%)
Dec 04, 2018 157.87 159.30 152.35 152.45 1,318,300 -5.75(-3.63%)
Dec 03, 2018 161.55 162.50 157.48 158.20 1,278,741 -0.87(-0.55%)
Nov 30, 2018 156.62 159.54 156.27 159.07 2,937,800 +2.43(+1.55%)
Nov 29, 2018 157.72 159.05 156.15 156.64 1,210,052 -2.07(-1.30%)
Nov 28, 2018 153.28 158.75 152.39 158.71 1,088,072 +6.00(+3.93%)
Nov 27, 2018 152.75 154.03 151.78 152.71 829,099 -1.21(-0.79%)
Nov 26, 2018 152.13 154.18 150.96 153.92 1,130,299 +3.73(+2.48%)
Nov 23, 2018 149.37 151.25 149.37 150.19 522,700 -0.57(-0.38%)
Nov 21, 2018 150.76 150.76 150.76 0 +4.91(+3.37%)
Nov 20, 2018 145.65 146.78 144.05 145.85 1,270,810 -2.34(-1.58%)
Nov 19, 2018 147.24 148.66 146.21 148.19 1,274,863 +0.94(+0.64%)
Nov 16, 2018 146.73 149.11 146.30 147.25 1,565,000 -0.21(-0.14%)
Nov 15, 2018 145.24 148.65 143.85 147.46 1,253,870 +1.10(+0.75%)
Nov 14, 2018 149.55 150.18 144.70 146.36 1,534,911 -1.70(-1.15%)
Nov 13, 2018 149.76 150.72 147.40 148.06 1,102,371 -2.01(-1.34%)
Nov 12, 2018 153.05 153.59 149.60 150.07 1,327,110 -3.43(-2.23%)
Nov 09, 2018 154.82 155.96 152.53 153.50 1,718,600 -1.84(-1.18%)
Nov 08, 2018 154.09 155.42 152.88 155.34 1,156,628 +1.89(+1.23%)
Nov 07, 2018 151.83 154.37 151.36 153.45 1,016,359 +2.82(+1.87%)
Nov 06, 2018 150.29 152.26 149.84 150.63 944,025 -0.36(-0.24%)
Nov 05, 2018 150.00 151.42 149.26 150.99 1,043,146 +1.53(+1.02%)
Nov 02, 2018 151.39 151.57 148.63 149.46 1,149,200 -0.48(-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.