Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 104.30 104.67 103.47 103.80 1,488,635 -0.63(-0.61%)
Feb 27, 2017 105.59 105.59 103.24 104.43 2,101,339 -1.16(-1.09%)
Feb 24, 2017 105.10 105.59 103.59 105.59 991,181 +0.06(+0.05%)
Feb 23, 2017 106.00 106.27 105.00 105.53 1,199,022 -0.31(-0.29%)
Feb 22, 2017 104.78 106.28 104.78 105.84 1,584,759 +0.64(+0.61%)
Feb 21, 2017 104.51 105.45 104.00 105.19 2,007,235 -0.03(-0.03%)
Feb 17, 2017 105.22 105.22 105.22 0 +2.50(+2.43%)
Feb 16, 2017 102.45 102.86 101.84 102.72 1,106,892 +0.34(+0.34%)
Feb 15, 2017 101.61 102.56 101.59 102.38 709,679 +0.90(+0.89%)
Feb 14, 2017 100.53 101.47 100.42 101.47 798,193 +0.21(+0.21%)
Feb 13, 2017 100.92 101.39 100.51 101.26 624,480 +0.96(+0.95%)
Feb 10, 2017 99.84 100.59 99.62 100.31 747,086 +0.39(+0.39%)
Feb 09, 2017 99.72 99.98 99.07 99.92 842,464 +0.71(+0.71%)
Feb 08, 2017 99.52 99.80 98.89 99.21 1,071,792 -0.22(-0.22%)
Feb 07, 2017 100.17 101.76 99.30 99.43 1,989,408 +0.28(+0.28%)
Feb 06, 2017 98.03 99.37 98.03 99.15 1,112,697 +0.55(+0.56%)
Feb 03, 2017 97.51 99.03 97.44 98.61 1,143,277 +1.63(+1.68%)
Feb 02, 2017 91.25 97.13 91.25 96.98 860,032 +0.81(+0.84%)
Feb 01, 2017 96.55 96.71 95.70 96.17 1,456,135 -0.11(-0.12%)
Jan 31, 2017 96.14 96.40 95.62 96.28 1,126,965 -0.08(-0.09%)
Jan 30, 2017 96.58 96.58 95.78 96.37 1,157,726 -0.20(-0.21%)
Jan 27, 2017 96.70 96.82 96.18 96.57 851,030 -0.08(-0.09%)
Jan 26, 2017 96.24 97.18 96.24 96.66 1,459,841 +0.32(+0.33%)
Jan 25, 2017 95.47 96.57 94.97 96.34 1,437,047 +1.65(+1.75%)
Jan 24, 2017 94.67 95.15 94.05 94.69 1,118,951 +0.17(+0.18%)
Jan 23, 2017 93.59 94.60 93.49 94.52 1,424,096 +0.70(+0.74%)
Jan 20, 2017 93.27 93.96 93.00 93.82 1,605,931 +0.98(+1.06%)
Jan 19, 2017 92.00 93.14 92.00 92.84 1,889,989 +0.59(+0.63%)
Jan 18, 2017 92.53 92.59 90.91 92.25 1,337,757 +0.17(+0.18%)
Jan 17, 2017 90.18 93.57 90.07 92.09 2,076,879 +2.03(+2.26%)
Jan 13, 2017 90.05 90.05 90.05 0 +0.43(+0.48%)
Jan 12, 2017 87.79 90.27 87.18 89.62 1,585,566 +1.37(+1.56%)
Jan 11, 2017 87.70 88.58 87.58 88.25 1,208,285 +0.33(+0.37%)
Jan 10, 2017 87.78 88.70 86.87 87.92 1,532,187 -2.03(-2.26%)
Jan 09, 2017 90.99 91.32 89.92 89.96 734,551 -1.34(-1.46%)
Jan 06, 2017 91.04 91.72 90.98 91.30 1,146,965 +0.41(+0.45%)
Jan 05, 2017 89.90 90.98 89.81 90.89 1,372,274 +0.72(+0.79%)
Jan 04, 2017 88.74 90.31 88.55 90.17 925,828 +1.50(+1.70%)
Jan 03, 2017 88.24 89.75 88.00 88.67 1,271,903 +1.11(+1.27%)
Dec 30, 2016 87.55 87.55 87.55 0 -0.02(-0.02%)
Dec 29, 2016 88.05 88.33 87.54 87.57 577,813 -0.37(-0.42%)
Dec 28, 2016 88.93 89.19 87.91 87.94 655,806 -0.94(-1.06%)
Dec 27, 2016 88.98 89.10 88.60 88.88 397,583 +0.26(+0.29%)
Dec 23, 2016 88.62 88.62 88.62 0 -0.41(-0.46%)
Dec 22, 2016 89.58 89.78 88.65 89.03 920,162 -0.59(-0.65%)
Dec 21, 2016 89.69 90.15 89.28 89.62 808,125 -0.24(-0.27%)
Dec 20, 2016 89.78 90.05 89.41 89.86 685,176 +0.77(+0.87%)
Dec 19, 2016 89.60 90.12 88.33 89.09 1,304,682 -0.51(-0.57%)
Dec 16, 2016 90.00 90.33 89.45 89.60 1,753,890 -0.27(-0.30%)
Dec 15, 2016 90.82 91.49 89.75 89.87 1,382,719 -0.64(-0.71%)
Dec 14, 2016 92.12 93.13 90.32 90.51 873,026 -1.90(-2.06%)
Dec 13, 2016 91.38 92.62 90.12 92.41 713,908 +1.14(+1.25%)
Dec 12, 2016 92.23 92.60 91.11 91.27 881,978 -1.39(-1.50%)
Dec 09, 2016 91.01 93.05 90.78 92.66 1,029,719 +1.58(+1.73%)
Dec 08, 2016 90.83 91.59 90.35 91.08 1,238,274 +0.16(+0.17%)
Dec 07, 2016 90.26 91.43 89.56 90.92 2,177,338 +0.92(+1.02%)
Dec 06, 2016 90.36 90.51 89.23 90.01 1,385,638 +0.07(+0.08%)
Dec 05, 2016 91.38 91.71 89.81 89.93 1,367,660 -0.73(-0.81%)
Dec 02, 2016 90.20 91.00 89.36 90.66 1,134,579 +0.34(+0.38%)
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.