Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 111.28 111.34 110.31 110.40 717,040 -1.04(-0.93%)
Apr 27, 2017 111.03 111.66 110.87 111.44 446,822 +0.64(+0.57%)
Apr 26, 2017 110.07 111.12 110.07 110.80 608,247 +0.63(+0.58%)
Apr 25, 2017 108.94 110.92 108.77 110.17 882,594 +0.34(+0.31%)
Apr 24, 2017 108.81 110.21 108.66 109.82 1,175,744 +2.50(+2.33%)
Apr 21, 2017 107.67 108.07 106.63 107.32 731,783 -0.32(-0.29%)
Apr 20, 2017 107.03 108.15 106.81 107.64 604,019 +0.91(+0.86%)
Apr 19, 2017 106.77 107.21 106.51 106.72 596,802 +0.22(+0.21%)
Apr 18, 2017 106.25 107.07 105.71 106.50 726,389 -0.12(-0.11%)
Apr 17, 2017 105.57 106.76 105.30 106.62 760,449 +1.72(+1.64%)
Apr 13, 2017 105.16 105.95 104.89 104.90 551,951 -0.51(-0.49%)
Apr 12, 2017 105.10 105.75 104.45 105.42 802,440 -0.37(-0.35%)
Apr 11, 2017 105.02 105.80 104.94 105.79 720,875 +0.41(+0.39%)
Apr 10, 2017 105.71 105.89 105.04 105.38 631,823 -0.32(-0.30%)
Apr 07, 2017 105.34 106.35 105.34 105.70 936,431 -0.06(-0.05%)
Apr 06, 2017 105.36 106.07 104.49 105.75 1,003,691 +0.25(+0.24%)
Apr 05, 2017 104.46 106.44 104.04 105.50 1,624,122 +1.58(+1.52%)
Apr 04, 2017 104.06 104.27 103.40 103.92 706,953 -0.48(-0.46%)
Apr 03, 2017 104.63 105.59 103.50 104.41 1,104,819 -0.13(-0.12%)
Mar 31, 2017 103.72 105.16 103.50 104.54 952,489 +0.39(+0.38%)
Mar 30, 2017 103.93 104.43 103.42 104.15 919,236 +0.16(+0.15%)
Mar 29, 2017 103.49 104.22 102.90 103.99 1,144,920 +0.18(+0.17%)
Mar 28, 2017 103.85 104.26 103.46 103.81 981,622 -0.14(-0.13%)
Mar 27, 2017 103.63 104.61 103.39 103.95 701,563 -0.99(-0.94%)
Mar 24, 2017 104.90 105.88 104.56 104.94 972,251 +0.28(+0.27%)
Mar 23, 2017 103.73 105.39 103.61 104.66 1,042,204 +0.97(+0.94%)
Mar 22, 2017 103.42 103.78 102.74 103.69 1,134,961 +0.23(+0.23%)
Mar 21, 2017 105.30 105.54 103.16 103.46 898,613 -1.29(-1.23%)
Mar 20, 2017 104.41 105.49 104.19 104.75 693,589 +0.30(+0.29%)
Mar 17, 2017 106.00 106.14 104.43 104.45 1,037,168 -1.49(-1.41%)
Mar 16, 2017 105.44 106.18 105.39 105.94 820,143 +0.61(+0.58%)
Mar 15, 2017 105.17 105.72 104.47 105.33 907,494 +0.73(+0.70%)
Mar 14, 2017 104.50 104.82 103.97 104.61 649,375 -0.04(-0.04%)
Mar 13, 2017 104.57 104.97 103.99 104.64 1,030,826 +0.20(+0.20%)
Mar 10, 2017 105.27 105.38 104.34 104.44 1,083,452 -0.51(-0.49%)
Mar 09, 2017 105.43 105.44 104.62 104.95 927,021 -0.19(-0.18%)
Mar 08, 2017 105.21 105.58 104.81 105.14 1,005,495 +0.02(+0.02%)
Mar 07, 2017 104.39 105.44 104.39 105.12 790,620 +0.36(+0.35%)
Mar 06, 2017 104.30 105.17 104.15 104.75 786,214 -0.33(-0.31%)
Mar 03, 2017 104.94 105.33 104.65 105.08 873,363 +0.14(+0.13%)
Mar 02, 2017 105.06 105.23 104.43 104.94 932,904 -0.68(-0.64%)
Mar 01, 2017 105.11 105.91 104.79 105.62 1,295,394 +1.71(+1.64%)
Feb 28, 2017 104.42 104.79 103.59 103.92 1,486,928 -0.63(-0.61%)
Feb 27, 2017 105.71 105.71 103.36 104.55 2,098,929 -1.16(-1.09%)
Feb 24, 2017 105.22 105.71 103.71 105.71 990,044 +0.06(+0.05%)
Feb 23, 2017 106.13 106.39 105.12 105.65 1,197,647 -0.31(-0.29%)
Feb 22, 2017 104.90 106.40 104.90 105.96 1,582,942 +0.64(+0.61%)
Feb 21, 2017 104.63 105.57 104.12 105.31 2,004,933 -0.03(-0.03%)
Feb 17, 2017 105.34 105.34 105.34 0 +2.50(+2.43%)
Feb 16, 2017 102.57 102.97 101.96 102.84 1,105,622 +0.34(+0.34%)
Feb 15, 2017 101.73 102.67 101.70 102.50 708,865 +0.91(+0.89%)
Feb 14, 2017 100.64 101.59 100.53 101.59 797,278 +0.21(+0.21%)
Feb 13, 2017 101.03 101.51 100.62 101.38 623,764 +0.96(+0.95%)
Feb 10, 2017 99.96 100.71 99.74 100.42 746,230 +0.39(+0.39%)
Feb 09, 2017 99.83 100.09 99.18 100.03 841,498 +0.71(+0.71%)
Feb 08, 2017 99.63 99.92 99.01 99.32 1,070,563 -0.22(-0.22%)
Feb 07, 2017 100.29 101.88 99.42 99.55 1,987,127 +0.28(+0.28%)
Feb 06, 2017 98.14 99.48 98.14 99.27 1,111,421 +0.55(+0.56%)
Feb 03, 2017 97.62 99.15 97.55 98.72 1,141,966 +1.63(+1.68%)
Feb 02, 2017 91.35 97.24 91.35 97.09 859,046 +0.81(+0.84%)
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.