Moody's Corp (NY: MCO )

378.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 171.52 172.10 170.53 170.56 888,857 -0.02(-0.01%)
Jun 28, 2018 168.47 171.15 168.39 170.58 711,055 +2.11(+1.25%)
Jun 27, 2018 169.77 170.55 168.44 168.47 665,934 -1.00(-0.59%)
Jun 26, 2018 169.87 171.88 169.21 169.47 596,936 -0.13(-0.08%)
Jun 25, 2018 171.67 172.17 168.45 169.60 793,623 -2.81(-1.63%)
Jun 22, 2018 173.43 173.61 172.18 172.41 796,949 -0.02(-0.01%)
Jun 21, 2018 173.70 173.90 172.19 172.43 515,058 -1.04(-0.60%)
Jun 20, 2018 174.00 174.85 173.25 173.47 683,461 +0.24(+0.14%)
Jun 19, 2018 173.35 174.10 172.51 173.23 822,362 -1.93(-1.10%)
Jun 18, 2018 175.83 175.83 174.72 175.16 841,525 -1.64(-0.93%)
Jun 15, 2018 176.99 175.93 176.80 947,819 +0.87(+0.49%)
Jun 14, 2018 177.92 178.50 175.43 175.93 740,530 -0.94(-0.53%)
Jun 13, 2018 178.32 179.00 176.82 176.87 560,236 -1.18(-0.66%)
Jun 12, 2018 177.35 178.18 176.20 178.05 535,418 +0.23(+0.13%)
Jun 11, 2018 179.10 179.84 177.41 177.82 591,951 -1.39(-0.78%)
Jun 08, 2018 177.76 179.29 177.39 179.21 477,718 +1.45(+0.82%)
Jun 07, 2018 178.62 178.72 176.42 177.76 616,255 -0.55(-0.31%)
Jun 06, 2018 178.32 176.11 178.31 528,390 +2.09(+1.19%)
Jun 05, 2018 175.27 176.67 175.01 176.22 671,523 +0.99(+0.56%)
Jun 04, 2018 173.84 175.24 172.92 175.23 532,040 +2.27(+1.31%)
Jun 01, 2018 172.44 173.71 172.02 172.96 588,677 +2.39(+1.40%)
May 31, 2018 173.42 173.71 170.49 170.57 1,027,717 -2.85(-1.64%)
May 30, 2018 172.05 173.64 170.88 173.42 740,007 +2.61(+1.53%)
May 29, 2018 172.48 173.31 169.04 170.81 898,095 -3.22(-1.85%)
May 25, 2018 174.03 174.03 174.03 0 +0.08(+0.05%)
May 24, 2018 173.85 174.41 171.44 173.95 705,633 -0.10(-0.06%)
May 23, 2018 173.12 174.07 171.98 174.05 824,351 -0.31(-0.18%)
May 22, 2018 175.21 175.60 173.63 174.36 773,404 -0.73(-0.42%)
May 21, 2018 173.36 175.58 173.35 175.09 1,059,229 +2.57(+1.49%)
May 18, 2018 171.30 172.87 171.07 172.52 694,023 +0.98(+0.57%)
May 17, 2018 172.15 172.66 170.57 171.54 463,694 -0.70(-0.41%)
May 16, 2018 171.17 173.07 170.73 172.24 741,990 +1.35(+0.79%)
May 15, 2018 171.21 171.61 169.85 170.89 540,504 -1.11(-0.65%)
May 14, 2018 174.60 174.80 171.04 172.00 617,847 -2.05(-1.18%)
May 11, 2018 173.65 174.75 172.86 174.05 871,868 +0.27(+0.16%)
May 10, 2018 170.72 174.13 170.36 173.78 752,603 +3.23(+1.89%)
May 09, 2018 168.19 171.06 167.18 170.55 585,015 +2.66(+1.58%)
May 08, 2018 166.89 168.16 166.15 167.89 575,061 +0.50(+0.30%)
May 07, 2018 166.62 168.12 166.06 167.39 450,015 +1.08(+0.65%)
May 04, 2018 162.33 167.40 161.29 166.31 621,062 +3.19(+1.96%)
May 03, 2018 162.24 163.55 160.48 163.12 781,539 +0.41(+0.25%)
May 02, 2018 163.59 164.36 162.39 162.71 787,241 -1.45(-0.88%)
May 01, 2018 161.48 164.39 160.77 164.16 804,638 +1.96(+1.21%)
Apr 30, 2018 164.02 164.80 162.18 162.20 742,802 -0.83(-0.51%)
Apr 27, 2018 164.90 164.90 162.46 163.03 1,318,489 -1.65(-1.00%)
Apr 26, 2018 163.09 165.78 161.22 164.68 1,904,025 +2.14(+1.32%)
Apr 25, 2018 161.00 163.37 159.68 162.54 1,049,479 +2.08(+1.30%)
Apr 24, 2018 163.17 163.62 159.12 160.46 817,090 -2.02(-1.24%)
Apr 23, 2018 164.00 164.32 161.86 162.48 671,150 -1.54(-0.94%)
Apr 20, 2018 165.61 166.63 163.36 164.02 671,132 -1.70(-1.03%)
Apr 19, 2018 166.00 166.20 164.51 165.72 596,222 -0.75(-0.45%)
Apr 18, 2018 166.20 166.89 165.02 166.47 516,108 +0.53(+0.32%)
Apr 17, 2018 165.32 166.50 164.60 165.94 674,630 +1.56(+0.95%)
Apr 16, 2018 164.54 165.31 163.05 164.38 466,288 +1.49(+0.91%)
Apr 13, 2018 164.03 165.40 161.83 162.89 420,572 -1.06(-0.65%)
Apr 12, 2018 164.03 165.28 162.98 163.95 599,133 +1.55(+0.95%)
Apr 11, 2018 161.41 163.15 160.15 162.40 671,366 -0.24(-0.15%)
Apr 10, 2018 161.82 163.85 160.43 162.64 682,727 +3.18(+1.99%)
Apr 09, 2018 160.41 162.67 159.29 159.46 501,815 +0.47(+0.30%)
Apr 06, 2018 160.28 161.75 157.23 158.99 684,267 -3.24(-2.00%)
Apr 05, 2018 163.22 163.22 161.34 162.23 437,357 -0.03(-0.02%)
Apr 04, 2018 159.01 162.74 157.77 162.26 722,892 +1.39(+0.86%)
Apr 03, 2018 159.88 161.08 158.11 160.87 862,470 +2.21(+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.