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 (%)
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%)
Nov 01, 2018 138.03 142.68 138.02 142.26 1,570,827 +4.23(+3.07%)
Oct 31, 2018 135.57 139.57 135.57 138.03 1,951,874 +4.12(+3.07%)
Oct 30, 2018 134.71 135.25 131.98 133.91 1,968,189 -0.11(-0.08%)
Oct 29, 2018 135.49 139.79 132.22 134.02 2,432,147 -0.35(-0.26%)
Oct 26, 2018 140.42 140.42 133.62 134.37 4,685,039 -12.75(-8.67%)
Oct 25, 2018 145.76 148.66 143.55 147.12 1,980,263 +1.00(+0.68%)
Oct 24, 2018 149.56 150.85 145.86 146.13 1,062,120 -3.05(-2.04%)
Oct 23, 2018 148.57 149.91 146.38 149.17 1,031,432 -2.10(-1.39%)
Oct 22, 2018 152.63 153.32 150.96 151.27 824,177 -0.31(-0.21%)
Oct 19, 2018 150.69 152.96 150.47 151.58 1,157,716 +1.42(+0.95%)
Oct 18, 2018 153.39 154.03 149.26 150.16 1,355,322 -3.38(-2.20%)
Oct 17, 2018 150.92 154.07 150.17 153.54 979,077 +2.03(+1.34%)
Oct 16, 2018 149.99 151.77 149.11 151.51 936,342 +3.06(+2.06%)
Oct 15, 2018 147.57 149.46 146.87 148.44 1,771,480 +0.50(+0.34%)
Oct 12, 2018 148.32 150.59 146.17 147.94 1,732,463 +2.49(+1.71%)
Oct 11, 2018 147.25 150.23 144.78 145.46 1,667,436 -2.59(-1.75%)
Oct 10, 2018 152.93 154.13 147.89 148.04 1,385,951 -5.32(-3.47%)
Oct 09, 2018 152.97 154.31 150.92 153.37 822,887 +0.00(+0.00%)
Oct 08, 2018 152.26 153.51 150.96 153.37 1,249,421 +0.28(+0.18%)
Oct 05, 2018 154.40 154.97 151.65 153.09 1,185,330 -1.59(-1.03%)
Oct 04, 2018 157.50 157.67 153.24 154.69 1,413,289 -3.04(-1.92%)
Oct 03, 2018 159.18 159.84 157.66 157.72 787,680 -0.32(-0.20%)
Oct 02, 2018 158.71 159.90 158.03 158.04 821,220 -2.83(-1.76%)
Oct 01, 2018 159.51 161.21 159.35 160.87 786,171 +2.24(+1.41%)
Sep 28, 2018 163.43 164.50 158.53 158.63 1,440,715 -5.94(-3.61%)
Sep 27, 2018 164.48 165.93 164.15 164.57 554,991 +0.62(+0.38%)
Sep 26, 2018 164.23 165.57 163.49 163.96 714,075 -0.09(-0.06%)
Sep 25, 2018 166.55 166.90 163.41 164.05 875,889 -2.51(-1.50%)
Sep 24, 2018 164.90 166.85 163.93 166.56 847,998 +0.91(+0.55%)
Sep 21, 2018 169.30 169.34 164.68 165.65 2,513,268 -3.95(-2.33%)
Sep 20, 2018 169.71 170.08 167.84 169.59 758,739 +0.90(+0.53%)
Sep 19, 2018 168.79 169.21 167.70 168.69 728,917 -0.05(-0.03%)
Sep 18, 2018 168.01 169.16 167.63 168.74 935,702 +0.89(+0.53%)
Sep 17, 2018 172.55 172.65 167.54 167.85 1,041,567 -4.40(-2.56%)
Sep 14, 2018 170.63 172.38 168.41 172.25 564,207 +2.17(+1.28%)
Sep 13, 2018 169.64 170.59 169.14 170.08 437,890 +0.34(+0.20%)
Sep 12, 2018 168.79 170.24 167.94 169.73 577,736 +1.12(+0.66%)
Sep 11, 2018 167.54 169.04 167.01 168.61 826,281 +0.53(+0.32%)
Sep 10, 2018 168.93 169.80 167.76 168.08 503,087 +0.34(+0.20%)
Sep 07, 2018 167.22 169.48 167.22 167.74 828,024 +0.14(+0.09%)
Sep 06, 2018 167.37 168.08 167.08 167.60 528,800 +0.52(+0.31%)
Sep 05, 2018 168.85 169.42 166.30 167.08 752,048 -1.93(-1.14%)
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.