Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	133.10	133.72	131.79	132.98	715,235	+0.66(+0.49%)
Dec 28, 2018	133.53	134.12	131.28	132.33	810,537	-0.57(-0.43%)
Dec 27, 2018	128.81	132.92	127.46	132.90	1,186,618	+3.13(+2.42%)
Dec 26, 2018	123.23	129.96	123.23	129.76	1,316,558	+6.93(+5.64%)
Dec 24, 2018	125.18	125.42	122.75	122.83	762,939	-3.07(-2.44%)
Dec 21, 2018	129.13	132.32	125.87	125.90	2,447,724	-3.88(-2.99%)
Dec 20, 2018	132.06	132.79	128.59	129.78	1,979,400	-2.69(-2.03%)
Dec 19, 2018	135.52	136.69	130.51	132.47	1,636,776	-2.56(-1.90%)
Dec 18, 2018	135.24	136.86	134.01	135.04	1,300,032	+0.77(+0.57%)
Dec 17, 2018	138.25	138.79	133.55	134.27	1,589,288	-3.92(-2.84%)
Dec 14, 2018	140.24	140.98	137.89	138.19	1,560,945	-3.26(-2.30%)
Dec 13, 2018	141.18	142.41	140.21	141.44	1,117,793	+0.49(+0.35%)
Dec 12, 2018	141.57	142.29	139.81	140.95	1,650,781	+2.87(+2.08%)
Dec 11, 2018	140.37	141.43	137.35	138.08	1,135,852	-0.32(-0.23%)
Dec 10, 2018	138.21	139.13	135.71	138.41	1,025,219	-0.03(-0.02%)
Dec 07, 2018	142.75	143.19	137.49	138.44	1,227,547	-3.86(-2.71%)
Dec 06, 2018	141.82	142.61	139.40	142.29	1,604,529	-2.48(-1.71%)
Dec 04, 2018	149.92	151.28	144.67	144.77	1,388,244	-5.46(-3.63%)

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.