MCO (Moody's Corporation) - Sector: Finance / Industry: Finance: Consumer Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 216.51 215.93 215.91 217.00 -0.7355% -0.4689% 0.5% 5,636 $1,216,981
2019-08-19 215.94 217.53 215.94 218.31 1.512% 0.77% 1.0856% 526,500 $114,529,545
2019-08-16 212.51 214.29 206.23 214.86 2.0672% 1.2193% 4.0166% 577,300 $123,709,617
2019-08-15 207.34 209.95 206.23 210.76 1.6658% 0.3998% 2.1494% 454,000 $95,317,300
2019-08-14 210.17 206.51 205.02 211.24 -3.274% -1.5597% 2.9445% 843,700 $174,232,487
2019-08-13 212.40 213.50 211.56 215.18 0.2677% -0.2489% 1.6818% 638,800 $136,383,800
2019-08-12 212.71 212.93 210.37 213.56 -0.5604% -0.6631% 1.4937% 494,500 $105,293,885
2019-08-09 213.87 214.13 211.79 215.41 -0.2423% -0.3634% 1.6805% 524,700 $112,354,011
2019-08-08 210.46 214.65 210.00 215.12 3.0732% 1.0612% 2.3778% 546,000 $117,198,900
2019-08-07 201.84 208.25 201.09 208.72 0.9452% -2.1619% 3.6533% 599,600 $124,866,700
2019-08-06 204.02 206.30 203.02 206.56 1.781% 0.6562% 1.7138% 856,900 $176,778,470
2019-08-05 212.22 202.69 200.65 212.22 -5.4176% -0.9706% 5.4519% 1,222,100 $247,707,449
2019-08-02 215.89 214.30 211.90 216.59 -0.81% -0.0741% 2.1654% 866,500 $185,690,950
2019-08-01 212.89 216.05 212.13 220.68 0.7978% -0.6765% 3.8727% 1,582,900 $341,985,545
2019-07-31 208.65 214.34 207.00 216.74 5.983% 3.1695% 4.4939% 2,159,000 $462,760,060
2019-07-30 201.11 202.24 199.94 202.32 0.3822% -0.1787% 1.1753% 621,500 $125,692,160
2019-07-29 203.50 201.47 201.41 203.71 -0.9489% 0.0492% 1.1308% 731,000 $147,274,570
2019-07-26 201.01 203.40 201.01 204.16 1.2646% 0.0747% 1.5429% 656,900 $133,613,460
2019-07-25 202.52 200.86 200.43 202.82 -1.0688% -0.2512% 1.1784% 517,400 $103,924,964
2019-07-24 201.79 203.03 199.81 203.16 0.1875% -0.4244% 1.6475% 530,100 $107,626,203
2019-07-23 203.27 202.65 201.15 203.27 0.1879% 0.4944% 1.0429% 367,500 $74,473,875
2019-07-22 200.99 202.27 200.46 203.07 0.6869% 0.0498% 1.2853% 401,900 $81,292,313
2019-07-19 204.89 200.89 200.80 204.99 -1.6547% 0.3035% 2.044% 522,500 $104,965,025
2019-07-18 202.95 204.27 202.75 204.54 0.7398% 0.0888% 0.8751% 343,100 $70,085,037
2019-07-17 204.87 202.77 202.70 205.06 -1.0782% -0.0537% 1.1509% 709,000 $143,763,930
2019-07-16 206.09 204.98 203.37 206.09 -0.0098% 0.5317% 1.3198% 645,700 $132,355,586
2019-07-15 205.21 205.00 204.09 205.39 -0.151% -0.0487% 0.6329% 398,700 $81,733,500
2019-07-12 202.79 205.31 201.76 205.34 1.81% 0.5603% 1.7447% 564,500 $115,897,495
2019-07-11 200.18 201.66 199.86 202.94 0.9461% 0.2052% 1.5177% 579,700 $116,902,302
2019-07-10 200.62 199.77 199.17 200.93 0.8685% 1.2977% 0.8773% 607,500 $121,360,275
2019-07-09 195.95 198.05 195.43 198.20 0.2379% -0.825% 1.3976% 521,200 $103,223,660
2019-07-08 200.19 197.58 196.87 200.54 -1.9113% -0.6156% 1.8295% 479,400 $94,719,852
2019-07-05 202.01 201.43 199.03 202.40 -0.5824% -0.2961% 1.665% 605,600 $121,986,008
2019-07-03 201.44 202.61 200.27 202.73 1.1735% 0.5892% 1.211% 277,100 $56,143,231
2019-07-02 198.12 200.26 198.12 200.60 0.9731% -0.1059% 1.2363% 655,600 $131,290,456
2019-07-01 198.46 198.33 197.44 199.37 1.5463% 1.6128% 0.968% 1,091,300 $216,437,529
2019-06-28 196.28 195.31 195.31 197.64 -0.0102% 0.4864% 1.1789% 3,133,100 $611,925,761
2019-06-27 195.15 195.33 193.55 195.65 0.7427% 0.6499% 1.0733% 409,600 $80,007,168
2019-06-26 194.52 193.89 192.61 194.52 0.0516% 0.3767% 0.9819% 626,200 $121,413,917
2019-06-25 195.99 193.79 193.76 197.38 -0.6765% 0.451% 1.834% 1,833,700 $355,352,723
2019-06-24 194.91 195.11 194.85 196.44 0.2827% 0.1799% 0.8069% 1,391,000 $271,398,010
2019-06-21 197.56 194.56 194.25 197.55 -1.4137% 0.1064% 1.6725% 2,023,600 $393,711,616
2019-06-20 198.45 197.35 197.03 201.38 0.658% 1.219% 2.1581% 1,879,400 $370,899,590
2019-06-19 194.58 196.06 193.50 197.30 1.041% 0.2783% 1.926% 1,208,000 $236,840,480
2019-06-18 191.96 194.04 191.96 194.66 1.1573% 0.073% 1.387% 609,700 $118,306,188
2019-06-17 192.85 191.82 191.05 193.88 -0.2496% 0.286% 1.4597% 788,200 $151,192,524
2019-06-14 190.48 192.30 190.48 193.56 -0.0312% -0.9773% 1.5912% 653,900 $125,744,970
2019-06-13 191.72 192.36 189.38 192.47 0.807% 0.4724% 1.6054% 792,100 $152,368,356
2019-06-12 189.48 190.82 188.49 191.22 0.495% -0.2107% 1.4303% 688,900 $131,455,898
2019-06-11 193.21 189.88 187.86 193.21 -1.0784% 0.6564% 2.769% 772,100 $146,606,348
2019-06-10 190.91 191.95 190.66 193.09 1.0742% 0.5266% 1.2559% 763,800 $146,611,410
2019-06-07 190.00 189.91 189.76 191.53 0.5294% 0.5746% 0.9241% 476,800 $90,549,088
2019-06-06 186.95 188.91 186.77 189.79 1.1079% 0.0589% 1.5912% 567,800 $107,263,098
2019-06-05 185.66 186.84 183.55 187.08 1.0711% 0.4328% 1.8869% 744,800 $139,158,432
2019-06-04 182.03 184.86 181.65 184.95 2.127% 0.5635% 1.7843% 736,500 $136,149,390
2019-06-03 182.98 181.01 179.76 184.89 -1.0225% 0.0547% 2.7746% 1,117,600 $202,296,776
2019-05-31 185.57 182.88 182.61 186.21 -2.3599% -0.9237% 1.9333% 905,600 $165,616,128
2019-05-30 186.56 187.30 186.44 188.25 0.5746% 0.1772% 0.9641% 706,300 $132,289,990
2019-05-29 186.44 186.23 185.52 188.35 -0.619% -0.507% 1.5025% 933,300 $173,808,459
2019-05-28 185.65 187.39 185.65 191.40 1.2372% 0.2971% 3.0042% 3,301,900 $618,743,041
2019-05-24 186.45 185.10 183.58 186.53 0.2709% 1.0012% 1.5815% 1,028,900 $190,449,390
2019-05-23 187.38 184.60 184.10 188.36 -2.7756% -1.3114% 2.2606% 1,093,700 $201,897,020
2019-05-22 187.48 189.87 187.48 190.40 1.1507% -0.1225% 1.5336% 788,600 $149,731,482
2019-05-21 186.06 187.71 186.06 187.87 1.5912% 0.6982% 0.9634% 701,400 $131,659,794
2019-05-20 185.03 184.77 183.49 186.34 -0.6239% -0.4841% 1.5295% 753,300 $139,187,241
2019-05-17 186.52 185.93 185.58 188.03 -1.7647% -1.453% 1.3045% 696,800 $129,556,024
2019-05-16 187.25 189.27 186.00 190.80 1.4037% 0.3215% 2.5157% 761,800 $144,185,886
2019-05-15 184.85 186.65 184.57 187.84 -0.0482% -1.0121% 1.7408% 766,700 $143,104,555
2019-05-14 184.32 186.74 183.24 188.60 1.7601% 0.4414% 2.842% 744,000 $138,934,560
2019-05-13 184.67 183.51 182.84 185.78 -2.8996% -2.2858% 1.5852% 742,100 $136,182,771
2019-05-10 187.84 188.99 184.27 189.32 0.0582% -0.5506% 2.6674% 921,100 $174,078,689
2019-05-09 191.46 188.88 187.22 191.45 -1.6352% -0.2908% 2.2095% 997,800 $188,464,464
2019-05-08 192.60 192.02 191.89 194.19 -0.3218% -0.0208% 1.1844% 603,800 $115,941,676
2019-05-07 194.56 192.64 191.00 195.82 -2.3322% -1.3588% 2.4614% 806,300 $155,325,632
2019-05-06 192.42 197.24 192.41 197.73 0.4072% -2.0464% 2.6905% 664,000 $130,967,360
2019-05-03 194.04 196.44 193.09 196.55 1.9038% 0.6588% 1.7609% 526,100 $103,347,084
2019-05-02 193.65 192.77 192.11 194.80 -0.5828% -0.1289% 1.3809% 784,900 $151,305,173
2019-05-01 196.95 193.90 193.52 197.41 -1.3834% 0.1678% 1.9705% 832,500 $161,421,750
2019-04-30 194.50 196.62 193.60 196.91 0.9861% -0.1027% 1.681% 868,000 $170,666,160
2019-04-29 195.34 194.70 194.27 196.37 -0.4398% -0.1125% 1.0694% 733,100 $142,734,570
2019-04-26 193.45 195.56 192.27 195.85 1.2058% 0.1139% 1.8279% 732,100 $143,169,476
2019-04-25 193.78 193.23 190.40 194.29 -0.5865% -0.3035% 2.0047% 950,900 $183,742,407
2019-04-24 188.63 194.37 185.65 194.96 3.0375% -0.0053% 4.7753% 1,607,300 $312,410,901
2019-04-23 188.32 188.64 186.72 189.82 0.2924% 0.1223% 1.6358% 1,211,700 $228,575,087
2019-04-22 188.41 188.09 187.66 189.24 -0.5131% -0.3438% 0.8349% 673,100 $126,603,379
2019-04-18 187.80 189.06 187.28 189.54 0.5799% -0.0904% 1.1897% 627,300 $118,597,338
2019-04-17 190.68 187.97 187.97 191.30 -1.3488% 0.0735% 1.7407% 708,100 $133,101,557
2019-04-16 189.27 190.54 188.90 190.78 0.7029% 0.0317% 0.9854% 718,000 $136,807,720
2019-04-15 187.14 189.21 187.14 189.49 1.1223% 0.016% 1.2402% 609,300 $115,285,653
2019-04-12 186.89 187.11 185.84 187.27 1.004% 0.8865% 0.7636% 679,800 $127,197,378
2019-04-11 185.61 185.25 184.57 185.62 -0.0162% 0.1781% 0.5657% 862,300 $159,741,075
2019-04-10 186.82 185.28 184.78 187.83 -0.7393% 0.0857% 1.6211% 1,051,300 $194,784,864
2019-04-09 186.25 186.66 185.41 187.02 -0.2725% -0.4915% 0.8609% 771,700 $144,045,522
2019-04-08 186.70 187.17 185.63 187.82 -0.0374% -0.2884% 1.166% 954,600 $178,672,482
2019-04-05 187.69 187.24 186.59 188.51 0.2195% 0.4603% 1.0185% 652,100 $122,099,204
2019-04-04 186.78 186.83 185.71 187.65 0.3276% 0.3007% 1.0338% 546,600 $102,121,278
2019-04-03 186.45 186.22 185.50 187.30 0.6323% 0.7566% 0.961% 767,400 $142,905,228
2019-04-02 184.89 185.05 183.41 185.49 0.309% 0.2222% 1.1187% 1,245,500 $230,479,775
2019-04-01 182.79 184.48 182.67 184.58 1.872% 0.9388% 1.0348% 739,600 $136,441,408
2019-03-29 180.99 181.09 179.97 181.61 0% 0% 0% 1,052,300 $190,561,007