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 (%)
Jun 28, 2019	187.43	188.73	186.51	186.51	3,280,865	-0.02(-0.01%)
Jun 27, 2019	186.35	186.83	184.83	186.53	428,953	+1.38(+0.74%)
Jun 26, 2019	185.75	185.75	183.93	185.15	655,717	+0.10(+0.05%)
Jun 25, 2019	187.16	188.48	185.03	185.06	1,920,235	-1.26(-0.68%)
Jun 24, 2019	186.13	187.58	186.07	186.32	1,456,686	+0.53(+0.28%)
Jun 21, 2019	188.66	188.66	185.50	185.79	2,119,001	-2.66(-1.41%)
Jun 20, 2019	189.51	192.30	188.16	188.46	1,968,074	+1.23(+0.66%)
Jun 19, 2019	185.81	188.41	184.78	187.22	1,265,000	+1.93(+1.04%)
Jun 18, 2019	183.31	185.89	183.31	185.29	638,490	+2.12(+1.16%)
Jun 17, 2019	184.16	185.14	182.44	183.18	825,427	-0.46(-0.25%)
Jun 14, 2019	181.90	184.84	181.90	183.63	684,656	-0.06(-0.03%)
Jun 13, 2019	183.09	183.80	180.84	183.69	829,499	+1.47(+0.81%)
Jun 12, 2019	180.94	182.61	180.00	182.22	721,464	+0.90(+0.50%)
Jun 11, 2019	184.50	184.50	179.39	181.32	808,567	-1.98(-1.08%)
Jun 10, 2019	182.31	184.39	182.07	183.30	799,849	+1.95(+1.07%)
Jun 07, 2019	181.44	182.90	181.21	181.35	499,198	+0.96(+0.53%)
Jun 06, 2019	178.52	181.24	178.35	180.40	594,562	+1.98(+1.11%)
Jun 05, 2019	177.29	178.65	175.28	178.42	779,930	+1.89(+1.07%)
Jun 04, 2019	173.83	176.61	173.46	176.53	771,282	+3.68(+2.13%)

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.