Skip to main content

Moody's Corp (NY: MCO )

485.12 +2.39 (+0.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 148.86 151.63 148.53 151.19 3,090,976 +2.31(+1.55%)
Nov 29, 2018 149.90 151.17 148.41 148.88 1,273,144 -1.97(-1.30%)
Nov 28, 2018 145.68 150.88 144.84 150.84 1,144,803 +5.70(+3.93%)
Nov 27, 2018 145.18 146.40 144.26 145.14 872,328 -1.15(-0.79%)
Nov 26, 2018 144.59 146.54 143.48 146.29 1,189,232 +3.54(+2.48%)
Nov 23, 2018 141.97 143.75 141.97 142.75 549,953 -0.54(-0.38%)
Nov 21, 2018 143.29 143.29 143.29 0 +4.67(+3.37%)
Nov 20, 2018 138.43 139.51 136.91 138.62 1,337,069 -1.81(-1.29%)
Nov 19, 2018 139.53 140.87 138.55 140.43 1,345,328 +0.89(+0.64%)
Nov 16, 2018 139.04 141.30 138.64 139.54 1,651,502 -0.20(-0.14%)
Nov 15, 2018 137.63 140.86 136.31 139.74 1,323,175 +1.04(+0.75%)
Nov 14, 2018 141.72 142.31 137.12 138.69 1,619,750 -1.61(-1.15%)
Nov 13, 2018 141.92 142.83 139.68 140.31 1,163,302 -1.91(-1.34%)
Nov 12, 2018 145.03 145.54 141.76 142.21 1,400,463 -3.25(-2.23%)
Nov 09, 2018 146.71 147.79 144.54 145.46 1,813,592 -1.74(-1.18%)
Nov 08, 2018 146.02 147.28 144.87 147.20 1,220,558 +1.79(+1.23%)
Nov 07, 2018 143.88 146.28 143.43 145.41 1,072,536 +2.67(+1.87%)
Nov 06, 2018 142.42 144.28 141.99 142.74 996,204 -0.34(-0.24%)
Nov 05, 2018 142.14 143.49 141.44 143.08 1,100,804 +1.45(+1.02%)
Nov 02, 2018 143.46 143.63 140.84 141.63 1,212,720 -0.45(-0.32%)
Nov 01, 2018 137.86 142.50 137.85 142.09 1,572,722 +4.23(+3.07%)
Oct 31, 2018 135.41 139.40 135.41 137.86 1,954,228 +4.11(+3.08%)
Oct 30, 2018 134.54 135.08 131.82 133.75 1,970,563 -0.11(-0.09%)
Oct 29, 2018 135.33 139.62 132.06 133.86 2,435,081 -0.35(-0.26%)
Oct 26, 2018 140.25 140.25 133.46 134.21 4,690,689 -12.74(-8.67%)
Oct 25, 2018 145.58 148.48 143.38 146.95 1,982,651 +1.00(+0.68%)
Oct 24, 2018 149.38 150.67 145.69 145.95 1,063,401 -3.04(-2.04%)
Oct 23, 2018 148.39 149.72 146.20 149.00 1,032,676 -2.09(-1.39%)
Oct 22, 2018 152.44 153.14 150.78 151.09 825,170 -0.31(-0.21%)
Oct 19, 2018 150.51 152.78 150.29 151.40 1,159,112 +1.42(+0.95%)
Oct 18, 2018 153.20 153.85 149.08 149.98 1,356,956 -3.37(-2.20%)
Oct 17, 2018 150.74 153.88 149.99 153.35 980,258 +2.03(+1.34%)
Oct 16, 2018 149.81 151.59 148.93 151.33 937,472 +3.06(+2.06%)
Oct 15, 2018 147.39 149.28 146.69 148.26 1,773,616 +0.50(+0.34%)
Oct 12, 2018 148.14 150.41 145.99 147.76 1,734,552 +2.48(+1.71%)
Oct 11, 2018 147.07 150.05 144.61 145.28 1,669,447 -2.59(-1.75%)
Oct 10, 2018 152.75 153.94 147.72 147.87 1,387,623 -5.32(-3.47%)
Oct 09, 2018 152.78 154.12 150.74 153.18 823,880 +0.00(+0.00%)
Oct 08, 2018 152.07 153.32 150.78 153.18 1,250,928 +0.28(+0.18%)
Oct 05, 2018 154.22 154.78 151.47 152.91 1,186,760 -1.59(-1.03%)
Oct 04, 2018 157.31 157.48 153.05 154.50 1,414,993 -3.03(-1.93%)
Oct 03, 2018 158.99 159.65 157.47 157.53 788,629 -0.32(-0.20%)
Oct 02, 2018 158.52 159.70 157.84 157.85 822,210 -2.82(-1.76%)
Oct 01, 2018 159.31 161.02 159.16 160.68 787,119 +2.24(+1.41%)
Sep 28, 2018 163.24 164.30 158.34 158.44 1,442,453 -5.93(-3.61%)
Sep 27, 2018 164.28 165.73 163.95 164.37 555,660 +0.62(+0.38%)
Sep 26, 2018 164.03 165.37 163.29 163.76 714,937 -0.09(-0.06%)
Sep 25, 2018 166.35 166.70 163.21 163.85 876,945 -2.50(-1.50%)
Sep 24, 2018 164.70 166.65 163.73 166.35 849,021 +0.91(+0.55%)
Sep 21, 2018 169.09 169.14 164.48 165.44 2,516,299 -3.94(-2.33%)
Sep 20, 2018 169.50 169.87 167.64 169.39 759,654 +0.90(+0.53%)
Sep 19, 2018 168.59 169.01 167.50 168.49 729,796 -0.05(-0.03%)
Sep 18, 2018 167.81 168.96 167.43 168.53 936,830 +0.89(+0.53%)
Sep 17, 2018 172.34 172.44 167.34 167.64 1,042,823 -4.40(-2.56%)
Sep 14, 2018 170.42 172.17 168.21 172.04 564,887 +2.17(+1.28%)
Sep 13, 2018 169.44 170.38 168.93 169.87 438,418 +0.34(+0.20%)
Sep 12, 2018 168.59 170.03 167.74 169.53 578,433 +1.12(+0.66%)
Sep 11, 2018 167.34 168.84 166.81 168.41 827,278 +0.53(+0.32%)
Sep 10, 2018 168.72 169.60 167.56 167.88 503,694 +0.34(+0.20%)
Sep 07, 2018 167.02 169.28 167.01 167.54 829,022 +0.14(+0.09%)
Sep 06, 2018 167.17 167.88 166.88 167.40 529,437 +0.52(+0.31%)
Sep 05, 2018 168.65 169.22 166.10 166.88 752,955 -1.92(-1.14%)
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.