Moody's Corp (NY: MCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	154.63	155.37	152.90	152.92	787,895	-0.78(-0.51%)
Apr 27, 2018	155.46	155.46	153.16	153.70	1,398,530	-1.56(-1.00%)
Apr 26, 2018	153.76	156.29	151.99	155.25	2,019,612	+2.02(+1.32%)
Apr 25, 2018	151.79	154.02	150.54	153.24	1,113,189	+1.96(+1.30%)
Apr 24, 2018	153.83	154.26	150.01	151.28	866,693	-1.91(-1.24%)
Apr 23, 2018	154.61	154.92	152.60	153.18	711,893	-1.45(-0.94%)
Apr 20, 2018	156.13	157.09	154.01	154.63	711,874	-1.60(-1.03%)
Apr 19, 2018	156.50	156.69	155.09	156.24	632,416	-0.71(-0.45%)
Apr 18, 2018	156.69	157.34	155.58	156.94	547,439	+0.50(+0.32%)
Apr 17, 2018	155.86	156.97	155.18	156.44	715,584	+1.47(+0.95%)
Apr 16, 2018	155.12	155.85	153.72	154.97	494,594	+1.41(+0.91%)
Apr 13, 2018	154.64	155.93	152.57	153.57	446,103	-1.00(-0.65%)
Apr 12, 2018	154.64	155.82	153.65	154.57	635,504	+1.46(+0.95%)
Apr 11, 2018	152.17	153.81	150.98	153.10	712,122	-0.23(-0.15%)
Apr 10, 2018	152.56	154.47	151.25	153.33	724,173	+3.00(+1.99%)
Apr 09, 2018	151.23	153.36	150.17	150.33	532,278	+0.44(+0.30%)
Apr 06, 2018	151.11	152.49	148.23	149.89	725,806	-3.05(-2.00%)
Apr 05, 2018	153.88	153.88	152.11	152.94	463,907	-0.03(-0.02%)
Apr 04, 2018	149.91	153.43	148.74	152.97	766,776	+1.31(+0.86%)
Apr 03, 2018	150.73	151.86	149.06	151.66	914,828	+2.08(+1.39%)
Apr 02, 2018	151.75	152.02	147.30	149.58	1,028,567	-2.49(-1.64%)
Mar 29, 2018		152.07	152.07	152.07	0	+2.23(+1.48%)
Mar 28, 2018	150.79	151.54	147.37	149.84	831,706	-0.57(-0.38%)
Mar 27, 2018	154.74	154.74	149.36	150.41	836,954	-3.55(-2.30%)
Mar 26, 2018	152.29	154.27	150.76	153.95	585,947	+4.60(+3.08%)
Mar 23, 2018	151.94	153.32	149.32	149.35	1,050,463	-2.35(-1.55%)
Mar 22, 2018	156.11	156.79	151.50	151.70	816,849	-5.94(-3.77%)
Mar 21, 2018	158.12	159.73	157.58	157.64	567,614	-0.24(-0.15%)
Mar 20, 2018	156.52	158.74	155.88	157.88	491,609	+1.95(+1.25%)
Mar 19, 2018	157.44	158.06	154.88	155.92	524,357	-1.80(-1.14%)
Mar 16, 2018	157.08	158.68	156.07	157.72	962,656	+0.77(+0.49%)
Mar 15, 2018	157.58	157.90	155.96	156.95	609,547	-0.20(-0.13%)
Mar 14, 2018	159.77	159.77	156.65	157.15	731,975	-2.25(-1.41%)
Mar 13, 2018	160.96	161.26	159.03	159.40	585,436	-0.74(-0.46%)
Mar 12, 2018	160.28	161.02	159.34	160.14	675,205	-0.18(-0.11%)
Mar 09, 2018	160.05	161.85	158.54	160.32	876,110	+1.58(+1.00%)
Mar 08, 2018	157.58	159.13	157.17	158.73	802,883	+1.52(+0.97%)
Mar 07, 2018		157.77		157.22	820,202	+0.66(+0.42%)
Mar 06, 2018	158.38	158.72	154.90	156.56	1,156,417	-1.36(-0.86%)
Mar 05, 2018	152.49	158.68	151.59	157.91	933,766	+0.53(+0.34%)
Mar 02, 2018	155.17	157.64	153.62	157.39	828,266	+0.40(+0.25%)
Mar 01, 2018	157.18	159.17	155.37	156.99	888,309	-0.34(-0.22%)
Feb 28, 2018	159.71	161.28	157.31	157.33	1,132,791	-1.41(-0.89%)
Feb 27, 2018	160.18	161.83	158.73	158.73	787,455	-1.72(-1.08%)
Feb 26, 2018	160.65	161.03	158.97	160.46	784,553	+0.85(+0.53%)
Feb 23, 2018	157.65	159.61	156.85	159.61	709,562	+2.01(+1.27%)
Feb 22, 2018				157.60	628,068	+0.17(+0.11%)
Feb 21, 2018	158.44	160.85	157.32	157.43	841,313	-1.07(-0.68%)
Feb 20, 2018	157.86	159.81	156.83	158.51	701,446	-0.08(-0.05%)
Feb 16, 2018		158.58	158.58	158.58	0	+1.56(+1.00%)
Feb 15, 2018	155.19	157.02	153.91	157.02	993,897	+3.24(+2.10%)
Feb 14, 2018	151.33	154.41	150.26	153.78	1,443,869	+1.83(+1.21%)
Feb 13, 2018	148.25	152.11	147.36	151.95	801,857	+2.18(+1.46%)
Feb 12, 2018	147.44	151.74	146.42	149.77	1,291,722	+4.36(+3.00%)
Feb 09, 2018	145.43	149.08	140.38	145.41	2,456,327	+2.35(+1.64%)
Feb 08, 2018		150.56	142.78	143.06	1,767,982	-5.49(-3.70%)
Feb 07, 2018	147.64	151.62	147.09	148.55	1,096,413	+0.04(+0.03%)
Feb 06, 2018	141.86	148.54	138.54	148.51	2,107,881	+3.62(+2.50%)
Feb 05, 2018	148.44	149.23	142.60	144.89	924,561	-4.25(-2.85%)
Feb 02, 2018	152.40	153.12	148.79	149.14	836,645	-4.66(-3.03%)