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 (%)
Jun 29, 2018 162.31 162.86 161.38 161.41 939,266 -0.02(-0.01%)
Jun 28, 2018 159.43 161.97 159.35 161.43 751,380 +2.00(+1.25%)
Jun 27, 2018 160.66 161.40 159.40 159.43 703,700 -0.95(-0.59%)
Jun 26, 2018 160.75 162.66 160.13 160.38 630,789 -0.12(-0.08%)
Jun 25, 2018 162.46 162.93 159.41 160.50 838,631 -2.66(-1.63%)
Jun 22, 2018 164.12 164.29 162.94 163.16 842,145 -0.02(-0.01%)
Jun 21, 2018 164.38 164.57 162.95 163.18 544,268 -0.98(-0.60%)
Jun 20, 2018 164.66 165.47 163.95 164.16 722,221 +0.23(+0.14%)
Jun 19, 2018 164.05 164.76 163.25 163.93 869,000 -1.83(-1.10%)
Jun 18, 2018 166.39 166.39 165.34 165.76 889,249 -1.55(-0.93%)
Jun 15, 2018 167.49 166.49 167.31 1,001,571 +0.82(+0.49%)
Jun 14, 2018 168.37 168.92 166.02 166.49 782,527 -0.89(-0.53%)
Jun 13, 2018 168.75 169.39 167.33 167.38 592,008 -1.12(-0.66%)
Jun 12, 2018 167.83 168.62 166.74 168.49 565,782 +0.22(+0.13%)
Jun 11, 2018 169.49 170.18 167.89 168.28 625,521 -1.32(-0.78%)
Jun 08, 2018 168.22 169.67 167.87 169.59 504,810 +1.37(+0.82%)
Jun 07, 2018 169.03 169.13 166.95 168.22 651,204 -0.52(-0.31%)
Jun 06, 2018 168.75 166.66 168.74 558,356 +1.98(+1.19%)
Jun 05, 2018 165.86 167.19 165.62 166.76 709,606 +0.94(+0.57%)
Jun 04, 2018 164.51 165.84 163.64 165.83 562,213 +2.15(+1.31%)
Jun 01, 2018 163.19 164.39 162.79 163.68 622,062 +2.26(+1.40%)
May 31, 2018 164.11 164.39 161.34 161.42 1,086,001 -2.70(-1.64%)
May 30, 2018 162.82 164.32 161.71 164.11 781,974 +2.47(+1.53%)
May 29, 2018 163.22 164.01 159.97 161.64 949,027 -3.05(-1.85%)
May 25, 2018 164.69 164.69 164.69 0 +0.08(+0.05%)
May 24, 2018 164.52 165.05 162.24 164.61 745,651 -0.09(-0.06%)
May 23, 2018 163.83 164.73 162.75 164.71 871,101 -0.29(-0.18%)
May 22, 2018 165.81 166.18 164.31 165.00 817,265 -0.69(-0.42%)
May 21, 2018 164.06 166.16 164.05 165.69 1,119,300 +2.43(+1.49%)
May 18, 2018 162.11 163.59 161.89 163.26 733,382 +1.34(+0.83%)
May 17, 2018 162.49 162.97 161.00 161.92 491,251 -0.66(-0.41%)
May 16, 2018 161.57 163.36 161.15 162.58 786,086 +1.27(+0.79%)
May 15, 2018 161.61 161.98 160.32 161.30 572,625 -1.05(-0.65%)
May 14, 2018 164.81 164.99 161.44 162.35 654,565 -1.94(-1.18%)
May 11, 2018 163.91 164.95 163.16 164.29 923,682 +0.25(+0.16%)
May 10, 2018 161.14 164.36 160.80 164.03 797,329 +3.05(+1.89%)
May 09, 2018 158.75 161.46 157.80 160.98 619,782 +2.51(+1.58%)
May 08, 2018 157.53 158.73 156.83 158.47 609,236 +0.47(+0.30%)
May 07, 2018 157.27 158.69 156.75 158.00 476,759 +1.02(+0.65%)
May 04, 2018 153.22 158.01 152.24 156.98 657,971 +3.01(+1.96%)
May 03, 2018 153.14 154.38 151.48 153.97 827,985 +0.39(+0.25%)
May 02, 2018 154.41 155.14 153.28 153.58 834,026 -1.37(-0.88%)
May 01, 2018 152.42 155.17 151.75 154.95 852,457 +1.85(+1.21%)
Apr 30, 2018 154.82 155.56 153.08 153.10 786,946 -0.78(-0.51%)
Apr 27, 2018 155.65 155.65 153.35 153.88 1,396,846 -1.56(-1.00%)
Apr 26, 2018 153.94 156.48 152.18 155.44 2,017,180 +2.02(+1.32%)
Apr 25, 2018 151.97 154.21 150.72 153.42 1,111,849 +1.96(+1.30%)
Apr 24, 2018 154.02 154.44 150.19 151.46 865,649 -1.91(-1.24%)
Apr 23, 2018 154.80 155.10 152.78 153.37 711,036 -1.45(-0.94%)
Apr 20, 2018 156.32 157.28 154.20 154.82 711,017 -1.61(-1.03%)
Apr 19, 2018 156.69 156.88 155.28 156.42 631,655 -0.71(-0.45%)
Apr 18, 2018 156.88 157.53 155.77 157.13 546,780 +0.50(+0.32%)
Apr 17, 2018 156.05 157.16 155.37 156.63 714,723 +1.47(+0.95%)
Apr 16, 2018 155.31 156.04 153.90 155.16 493,999 +1.41(+0.91%)
Apr 13, 2018 154.83 156.12 152.75 153.75 445,566 -1.00(-0.65%)
Apr 12, 2018 154.83 156.01 153.84 154.75 634,739 +1.46(+0.95%)
Apr 11, 2018 152.36 154.00 151.17 153.29 711,265 -0.23(-0.15%)
Apr 10, 2018 152.74 154.66 151.43 153.52 723,301 +3.00(+1.99%)
Apr 09, 2018 151.41 153.54 150.35 150.51 531,637 +0.44(+0.30%)
Apr 06, 2018 151.29 152.68 148.41 150.07 724,932 -3.06(-2.00%)
Apr 05, 2018 154.06 154.06 152.29 153.13 463,348 -0.03(-0.02%)
Apr 04, 2018 150.09 153.61 148.92 153.16 765,853 +1.31(+0.86%)
Apr 03, 2018 150.91 152.04 149.24 151.85 913,726 +2.09(+1.39%)
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.