Indicators

Moody's Corp (NY: MCO )

400.35 -1.18 (-0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	97.92	98.38	97.22	97.85	840,566	-0.16(-0.16%)
Jul 28, 2016	96.41	98.38	96.41	98.01	757,114	+0.98(+1.01%)
Jul 27, 2016	98.08	98.37	96.93	97.03	1,207,440	-0.99(-1.01%)
Jul 26, 2016	97.57	98.34	96.73	98.02	1,472,980	+0.45(+0.46%)
Jul 25, 2016	97.24	97.76	97.03	97.57	987,136	+0.38(+0.39%)
Jul 22, 2016	95.97	97.38	93.88	97.19	1,455,198	+0.90(+0.94%)
Jul 21, 2016	95.92	96.38	95.73	96.28	1,089,136	+0.07(+0.08%)
Jul 20, 2016	96.00	96.40	95.18	96.21	836,638	+0.59(+0.62%)
Jul 19, 2016	95.48	95.99	95.07	95.62	761,214	-0.34(-0.36%)
Jul 18, 2016	95.44	96.11	95.05	95.96	592,566	+0.57(+0.60%)
Jul 15, 2016	95.42	95.91	94.95	95.39	860,155	+0.30(+0.32%)
Jul 14, 2016	94.85	95.80	94.38	95.08	1,462,552	+1.19(+1.27%)
Jul 13, 2016	92.30	94.01	92.10	93.89	1,466,447	+1.43(+1.55%)
Jul 12, 2016	90.64	92.81	90.43	92.46	1,046,444	+2.14(+2.37%)
Jul 11, 2016	89.65	90.70	89.57	90.32	843,840	+1.03(+1.16%)
Jul 08, 2016	88.12	89.58	86.98	89.29	1,091,387	+2.31(+2.65%)
Jul 07, 2016	86.15	87.63	86.15	86.98	1,047,524	+1.16(+1.36%)
Jul 06, 2016	85.15	85.98	83.98	85.82	1,409,221	+0.36(+0.42%)
Jul 05, 2016	86.24	86.41	84.80	85.46	1,025,972	-1.38(-1.59%)

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.