Skip to main content

Moody's Corp (NY: MCO )

393.23 +2.99 (+0.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 109.54 110.95 108.89 110.90 1,110,854 +1.58(+1.45%)
May 30, 2017 109.45 109.97 109.09 109.31 603,989 -0.33(-0.30%)
May 26, 2017 109.11 109.75 108.84 109.64 479,554 +0.53(+0.49%)
May 25, 2017 108.28 109.46 107.95 109.11 631,028 +1.39(+1.30%)
May 24, 2017 107.73 108.38 107.56 107.71 815,434 +0.15(+0.14%)
May 23, 2017 107.68 107.84 107.18 107.56 413,082 -0.08(-0.07%)
May 22, 2017 107.65 108.21 107.39 107.64 578,808 +0.21(+0.19%)
May 19, 2017 106.38 107.81 106.12 107.43 790,067 +1.27(+1.20%)
May 18, 2017 105.76 106.71 105.61 106.16 972,336 +0.77(+0.73%)
May 17, 2017 107.52 106.84 105.02 105.39 1,262,681 -2.13(-1.98%)
May 16, 2017 108.34 108.56 107.13 107.52 1,052,432 -0.82(-0.76%)
May 15, 2017 106.84 109.05 106.33 108.34 1,252,600 +1.25(+1.17%)
May 12, 2017 107.75 108.23 106.60 107.09 829,109 -0.75(-0.69%)
May 11, 2017 108.44 108.79 106.95 107.84 843,233 -0.97(-0.89%)
May 10, 2017 108.67 109.66 107.80 108.81 636,813 -0.09(-0.09%)
May 09, 2017 108.94 109.55 108.72 108.90 782,450 +0.03(+0.03%)
May 08, 2017 110.12 110.19 108.53 108.87 816,687 -1.45(-1.31%)
May 05, 2017 111.87 111.96 108.74 110.32 1,252,183 -1.09(-0.98%)
May 04, 2017 110.84 111.85 110.57 111.41 1,291,683 +0.70(+0.63%)
May 03, 2017 110.80 110.88 110.14 110.71 658,520 -0.19(-0.17%)
May 02, 2017 110.13 111.30 109.92 110.90 934,863 +0.89(+0.81%)
May 01, 2017 110.39 111.19 109.68 110.01 859,714 -0.39(-0.36%)
Apr 28, 2017 111.28 111.35 110.31 110.40 717,019 -1.04(-0.93%)
Apr 27, 2017 111.04 111.66 110.87 111.44 446,810 +0.63(+0.57%)
Apr 26, 2017 110.08 111.12 110.08 110.80 608,229 +0.63(+0.58%)
Apr 25, 2017 108.95 110.93 108.77 110.17 882,568 +0.34(+0.31%)
Apr 24, 2017 108.81 110.22 108.66 109.83 1,175,710 +2.50(+2.33%)
Apr 21, 2017 107.67 108.07 106.63 107.32 731,762 -0.32(-0.29%)
Apr 20, 2017 107.03 108.15 106.81 107.64 604,001 +0.91(+0.86%)
Apr 19, 2017 106.77 107.21 106.51 106.73 596,784 +0.22(+0.21%)
Apr 18, 2017 106.25 107.07 105.71 106.50 726,368 -0.12(-0.11%)
Apr 17, 2017 105.57 106.76 105.30 106.62 760,427 +1.72(+1.64%)
Apr 13, 2017 105.16 105.95 104.89 104.91 551,935 -0.51(-0.49%)
Apr 12, 2017 105.10 105.76 104.45 105.42 802,417 -0.37(-0.35%)
Apr 11, 2017 105.02 105.80 104.94 105.79 720,854 +0.41(+0.39%)
Apr 10, 2017 105.71 105.90 105.05 105.38 631,805 -0.32(-0.30%)
Apr 07, 2017 105.35 106.35 105.35 105.70 936,404 -0.06(-0.05%)
Apr 06, 2017 105.36 106.07 104.50 105.76 1,003,662 +0.25(+0.24%)
Apr 05, 2017 104.46 106.44 104.04 105.50 1,624,075 +1.58(+1.52%)
Apr 04, 2017 104.06 104.27 103.41 103.93 706,932 -0.48(-0.46%)
Apr 03, 2017 104.64 105.60 103.51 104.41 1,104,787 -0.13(-0.12%)
Mar 31, 2017 103.72 105.16 103.50 104.54 952,462 +0.39(+0.38%)
Mar 30, 2017 103.94 104.43 103.42 104.15 919,210 +0.16(+0.15%)
Mar 29, 2017 103.49 104.23 102.90 103.99 1,144,887 +0.18(+0.17%)
Mar 28, 2017 103.85 104.26 103.46 103.82 981,594 -0.14(-0.13%)
Mar 27, 2017 103.63 104.62 103.40 103.96 701,543 -0.99(-0.94%)
Mar 24, 2017 104.91 105.89 104.56 104.94 972,223 +0.28(+0.27%)
Mar 23, 2017 103.73 105.39 103.61 104.67 1,042,174 +0.97(+0.94%)
Mar 22, 2017 103.42 103.79 102.74 103.69 1,134,928 +0.23(+0.23%)
Mar 21, 2017 105.30 105.54 103.16 103.46 898,587 -1.29(-1.23%)
Mar 20, 2017 104.41 105.50 104.19 104.75 693,569 +0.30(+0.29%)
Mar 17, 2017 106.01 106.14 104.43 104.45 1,037,138 -1.49(-1.41%)
Mar 16, 2017 105.45 106.19 105.39 105.94 820,120 +0.61(+0.58%)
Mar 15, 2017 105.17 105.72 104.47 105.34 907,468 +0.73(+0.70%)
Mar 14, 2017 104.51 104.82 103.97 104.61 649,356 -0.04(-0.04%)
Mar 13, 2017 104.57 104.97 103.99 104.65 1,030,796 +0.20(+0.20%)
Mar 10, 2017 105.27 105.38 104.35 104.44 1,083,421 -0.51(-0.49%)
Mar 09, 2017 105.43 105.44 104.63 104.95 926,995 -0.19(-0.18%)
Mar 08, 2017 105.22 105.58 104.81 105.14 1,005,466 +0.02(+0.02%)
Mar 07, 2017 104.39 105.44 104.39 105.12 790,597 +0.36(+0.35%)
Mar 06, 2017 104.30 105.17 104.15 104.76 786,192 -0.33(-0.31%)
Mar 03, 2017 104.94 105.33 104.66 105.08 873,337 +0.14(+0.13%)
Mar 02, 2017 105.07 105.23 104.44 104.94 932,877 -0.68(-0.64%)
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.