Skip to main content

Moody's Corp (NY: MCO )

411.00 -1.02 (-0.25%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 185.24 187.53 184.38 187.26 911,350 +1.83(+0.99%)
Apr 29, 2019 186.04 187.02 185.02 185.43 769,728 -0.82(-0.44%)
Apr 26, 2019 184.24 186.52 183.11 186.25 768,705 +2.22(+1.21%)
Apr 25, 2019 184.55 185.04 181.33 184.03 998,468 -1.09(-0.59%)
Apr 24, 2019 179.65 185.68 176.81 185.11 1,687,692 +5.46(+3.04%)
Apr 23, 2019 179.35 180.78 177.82 179.66 1,272,254 +0.52(+0.29%)
Apr 22, 2019 179.44 180.23 178.72 179.13 706,795 -0.92(-0.51%)
Apr 18, 2019 178.86 180.51 178.37 180.06 658,560 +1.04(+0.58%)
Apr 17, 2019 181.60 182.19 179.02 179.02 719,436 -2.45(-1.35%)
Apr 16, 2019 180.26 181.69 179.91 181.47 753,881 +1.27(+0.70%)
Apr 15, 2019 178.23 180.47 178.23 180.20 639,789 +2.00(+1.12%)
Apr 12, 2019 178.00 178.35 176.99 178.20 713,790 +1.77(+1.00%)
Apr 11, 2019 176.77 176.78 175.78 176.43 905,437 -0.03(-0.02%)
Apr 10, 2019 177.92 178.89 175.99 176.46 1,103,893 -1.31(-0.74%)
Apr 09, 2019 177.38 178.11 176.58 177.77 810,241 -0.49(-0.27%)
Apr 08, 2019 177.81 178.88 176.79 178.26 1,002,314 -0.07(-0.04%)
Apr 05, 2019 178.75 179.53 177.71 178.32 684,705 +0.39(+0.22%)
Apr 04, 2019 177.89 178.71 176.87 177.93 573,949 +0.58(+0.33%)
Apr 03, 2019 177.57 178.38 176.67 177.35 805,814 +1.11(+0.63%)
Apr 02, 2019 176.09 176.65 174.68 176.24 1,307,807 +0.54(+0.31%)
Apr 01, 2019 174.09 175.79 173.97 175.69 776,554 +3.23(+1.87%)
Mar 29, 2019 172.37 172.96 171.40 172.47 1,104,915 +1.62(+0.95%)
Mar 28, 2019 169.71 171.26 169.46 170.85 688,770 +1.48(+0.87%)
Mar 27, 2019 169.52 170.00 167.96 169.37 1,022,579 -0.07(-0.04%)
Mar 26, 2019 170.77 170.82 167.54 169.44 1,164,289 +0.48(+0.28%)
Mar 25, 2019 169.34 170.14 168.09 168.96 868,022 -0.46(-0.27%)
Mar 22, 2019 171.91 172.35 169.23 169.42 1,039,710 -3.91(-2.25%)
Mar 21, 2019 167.93 173.84 167.93 173.32 1,791,363 +4.52(+2.67%)
Mar 20, 2019 169.78 169.82 167.96 168.81 1,333,327 -1.31(-0.77%)
Mar 19, 2019 170.48 170.89 169.53 170.12 680,039 +0.63(+0.37%)
Mar 18, 2019 168.57 169.66 168.14 169.50 863,023 +1.22(+0.72%)
Mar 15, 2019 166.79 168.69 166.31 168.28 1,247,820 +1.63(+0.98%)
Mar 14, 2019 165.50 166.74 164.90 166.65 996,941 +1.35(+0.82%)
Mar 13, 2019 164.92 166.25 164.20 165.29 1,005,107 +1.08(+0.66%)
Mar 12, 2019 163.81 165.29 163.53 164.22 1,036,381 +0.85(+0.52%)
Mar 11, 2019 161.98 163.86 161.98 163.37 842,105 +1.52(+0.94%)
Mar 08, 2019 160.18 162.00 159.79 161.85 715,890 +0.55(+0.34%)
Mar 07, 2019 161.47 162.26 160.19 161.29 949,586 -0.75(-0.46%)
Mar 06, 2019 162.91 163.40 160.98 162.05 972,275 -0.87(-0.53%)
Mar 05, 2019 164.04 165.39 162.64 162.91 956,077 -1.12(-0.69%)
Mar 04, 2019 167.19 168.57 162.42 164.04 1,360,217 -3.27(-1.95%)
Mar 01, 2019 166.53 167.62 166.31 167.31 819,945 +2.43(+1.47%)
Feb 28, 2019 165.62 166.54 164.53 164.88 863,831 -0.46(-0.28%)
Feb 27, 2019 163.75 165.53 163.50 165.33 649,456 +1.06(+0.64%)
Feb 26, 2019 163.91 165.42 163.35 164.28 751,390 -0.01(-0.01%)
Feb 25, 2019 165.24 166.74 163.89 164.29 993,509 -0.19(-0.12%)
Feb 22, 2019 162.74 164.71 162.52 164.48 905,415 +2.48(+1.53%)
Feb 21, 2019 161.18 162.16 160.23 162.00 1,274,061 +1.08(+0.67%)
Feb 20, 2019 159.95 161.10 159.51 160.92 881,840 +1.42(+0.89%)
Feb 19, 2019 160.34 161.09 157.64 159.49 1,030,471 -1.24(-0.77%)
Feb 15, 2019 161.42 163.31 158.41 160.73 2,347,119 +5.25(+3.38%)
Feb 14, 2019 155.20 156.26 154.38 155.48 1,451,981 -0.84(-0.53%)
Feb 13, 2019 155.92 157.44 155.55 156.31 594,825 +1.39(+0.89%)
Feb 12, 2019 154.78 155.12 153.64 154.93 686,788 +1.28(+0.83%)
Feb 11, 2019 153.53 154.35 152.74 153.64 614,807 +0.73(+0.48%)
Feb 08, 2019 151.63 153.06 151.01 152.91 990,638 +0.26(+0.17%)
Feb 07, 2019 151.43 152.99 150.72 152.66 1,009,452 -0.89(-0.58%)
Feb 06, 2019 153.82 154.29 152.29 153.55 1,442,195 -1.02(-0.66%)
Feb 05, 2019 152.68 154.81 152.68 154.56 1,044,506 +1.99(+1.31%)
Feb 04, 2019 151.97 152.88 150.88 152.57 645,977 +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.