Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	80.91	82.43	80.69	81.48	1,591,112	+0.18(+0.23%)
Feb 26, 2016	81.06	82.01	80.87	81.29	997,292	-0.04(-0.05%)
Feb 25, 2016	79.57	81.36	79.57	81.33	1,350,562	+1.83(+2.30%)
Feb 24, 2016	78.81	79.91	76.81	79.50	1,417,662	-0.28(-0.34%)
Feb 23, 2016	80.31	81.32	79.52	79.78	1,427,330	-1.07(-1.33%)
Feb 22, 2016	79.34	80.94	79.13	80.85	1,204,231	+2.26(+2.87%)
Feb 19, 2016	78.40	78.88	77.69	78.59	1,101,977	-0.06(-0.08%)
Feb 18, 2016	78.59	79.09	77.66	78.66	1,259,841	+0.01(+0.01%)
Feb 17, 2016	77.23	78.84	76.78	78.65	1,483,308	+2.17(+2.84%)
Feb 16, 2016	76.58	77.55	75.20	76.47	1,695,375	+1.29(+1.71%)
Feb 12, 2016	72.89	75.19	75.19	75.19	1,988,261	+3.53(+4.92%)
Feb 11, 2016	71.46	72.96	71.03	71.66	2,473,235	-1.48(-2.02%)
Feb 10, 2016	73.92	75.67	73.07	73.14	1,312,975	+0.04(+0.05%)
Feb 09, 2016	71.66	73.61	71.26	73.10	1,863,915	+0.59(+0.82%)
Feb 08, 2016	74.61	74.68	71.72	72.51	3,044,551	-3.95(-5.16%)
Feb 05, 2016	80.84	80.84	75.15	76.46	2,724,573	-3.11(-3.91%)
Feb 04, 2016	78.05	79.93	78.05	79.57	2,884,776	+1.39(+1.78%)
Feb 03, 2016	78.72	79.03	76.01	78.18	1,449,086	-0.04(-0.05%)
Feb 02, 2016	79.53	79.53	77.74	78.22	1,563,810	-2.17(-2.70%)

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.