Skip to main content

Moody's Corp (NY: MCO )

393.50 +3.26 (+0.84%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 185.62 187.92 184.76 187.65 909,460 +1.83(+0.99%)
Apr 29, 2019 186.43 187.41 185.40 185.81 768,131 -0.82(-0.44%)
Apr 26, 2019 184.62 186.91 183.50 186.63 767,111 +2.22(+1.21%)
Apr 25, 2019 184.94 185.43 181.71 184.41 996,398 -1.09(-0.59%)
Apr 24, 2019 180.02 186.06 177.18 185.50 1,684,192 +5.47(+3.04%)
Apr 23, 2019 179.72 181.16 178.19 180.03 1,269,615 +0.53(+0.29%)
Apr 22, 2019 179.81 180.60 179.09 179.50 705,329 -0.93(-0.51%)
Apr 18, 2019 179.23 180.89 178.74 180.43 657,194 +1.04(+0.58%)
Apr 17, 2019 181.98 182.57 179.39 179.39 717,944 -2.45(-1.35%)
Apr 16, 2019 180.63 182.07 180.28 181.84 752,318 +1.27(+0.70%)
Apr 15, 2019 178.60 180.84 178.60 180.57 638,462 +2.00(+1.12%)
Apr 12, 2019 178.37 178.72 177.36 178.57 712,310 +1.78(+1.00%)
Apr 11, 2019 177.14 177.15 176.15 176.79 903,559 -0.03(-0.02%)
Apr 10, 2019 178.29 179.26 176.35 176.82 1,101,604 -1.32(-0.74%)
Apr 09, 2019 177.75 178.48 176.95 178.14 808,561 -0.49(-0.27%)
Apr 08, 2019 178.18 179.25 177.16 178.63 1,000,236 -0.07(-0.04%)
Apr 05, 2019 179.12 179.91 178.07 178.69 683,285 +0.39(+0.22%)
Apr 04, 2019 178.25 179.09 177.23 178.30 572,758 +0.58(+0.33%)
Apr 03, 2019 177.94 178.75 177.03 177.72 804,143 +1.12(+0.63%)
Apr 02, 2019 176.45 177.02 175.04 176.60 1,305,095 +0.54(+0.31%)
Apr 01, 2019 174.45 176.16 174.33 176.06 774,943 +3.24(+1.87%)
Mar 29, 2019 172.73 173.32 171.76 172.82 1,102,624 +1.62(+0.95%)
Mar 28, 2019 170.07 171.61 169.81 171.20 687,342 +1.48(+0.87%)
Mar 27, 2019 169.88 170.35 168.31 169.72 1,020,459 -0.07(-0.04%)
Mar 26, 2019 171.13 171.17 167.89 169.79 1,161,875 +0.48(+0.28%)
Mar 25, 2019 169.69 170.50 168.44 169.31 866,222 -0.46(-0.27%)
Mar 22, 2019 172.27 172.71 169.58 169.77 1,037,554 -3.91(-2.25%)
Mar 21, 2019 168.28 174.20 168.28 173.68 1,787,649 +4.52(+2.67%)
Mar 20, 2019 170.13 170.17 168.31 169.16 1,330,562 -1.32(-0.77%)
Mar 19, 2019 170.83 171.24 169.89 170.48 678,628 +0.63(+0.37%)
Mar 18, 2019 168.92 170.01 168.49 169.85 861,234 +1.22(+0.72%)
Mar 15, 2019 167.14 169.04 166.66 168.63 1,245,233 +1.63(+0.98%)
Mar 14, 2019 165.84 167.09 165.24 166.99 994,874 +1.35(+0.82%)
Mar 13, 2019 165.27 166.59 164.54 165.64 1,003,023 +1.08(+0.66%)
Mar 12, 2019 164.15 165.63 163.87 164.56 1,034,232 +0.85(+0.52%)
Mar 11, 2019 162.32 164.20 162.32 163.71 840,359 +1.53(+0.94%)
Mar 08, 2019 160.51 162.34 160.12 162.18 714,405 +0.55(+0.34%)
Mar 07, 2019 161.80 162.59 160.52 161.63 947,617 -0.75(-0.46%)
Mar 06, 2019 163.24 163.74 161.31 162.38 970,259 -0.87(-0.53%)
Mar 05, 2019 164.38 165.73 162.98 163.25 954,095 -1.13(-0.69%)
Mar 04, 2019 167.54 168.92 162.76 164.38 1,357,397 -3.27(-1.95%)
Mar 01, 2019 166.88 167.97 166.66 167.65 818,245 +2.43(+1.47%)
Feb 28, 2019 165.96 166.89 164.88 165.22 862,039 -0.46(-0.28%)
Feb 27, 2019 164.09 165.88 163.84 165.68 648,110 +1.06(+0.64%)
Feb 26, 2019 164.25 165.76 163.69 164.62 749,832 -0.01(-0.01%)
Feb 25, 2019 165.58 167.09 164.23 164.63 991,449 -0.19(-0.12%)
Feb 22, 2019 163.08 165.05 162.86 164.82 903,537 +2.48(+1.53%)
Feb 21, 2019 161.52 162.50 160.57 162.34 1,271,419 +1.08(+0.67%)
Feb 20, 2019 160.28 161.43 159.84 161.25 880,011 +1.43(+0.89%)
Feb 19, 2019 160.67 161.42 157.97 159.82 1,028,334 -1.24(-0.77%)
Feb 15, 2019 161.76 163.65 158.74 161.06 2,342,252 +5.26(+3.38%)
Feb 14, 2019 155.52 156.59 154.70 155.80 1,448,970 -0.84(-0.53%)
Feb 13, 2019 156.25 157.77 155.88 156.64 593,592 +1.39(+0.90%)
Feb 12, 2019 155.10 155.44 153.96 155.25 685,364 +1.28(+0.83%)
Feb 11, 2019 153.85 154.67 153.06 153.96 613,532 +0.73(+0.48%)
Feb 08, 2019 151.95 153.38 151.33 153.23 988,584 +0.26(+0.17%)
Feb 07, 2019 151.75 153.31 151.03 152.97 1,007,358 -0.89(-0.58%)
Feb 06, 2019 154.14 154.61 152.61 153.87 1,439,205 -1.02(-0.66%)
Feb 05, 2019 152.99 155.13 152.99 154.89 1,042,340 +2.00(+1.31%)
Feb 04, 2019 152.29 153.20 151.19 152.89 644,637 +0.45(+0.29%)
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.