Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 328.13 334.31 334.22 748,065 +6.32(+1.93%)
Jan 28, 2022 318.27 328.06 313.82 327.90 789,640 +10.32(+3.25%)
Jan 27, 2022 320.57 325.42 316.58 317.58 1,134,477 +1.35(+0.43%)
Jan 26, 2022 321.63 327.14 315.00 316.24 1,094,961 -0.48(-0.15%)
Jan 25, 2022 328.44 330.94 315.96 316.71 1,703,390 -18.56(-5.54%)
Jan 24, 2022 327.01 335.74 320.25 335.28 988,847 +2.15(+0.65%)
Jan 21, 2022 336.62 340.26 332.24 333.12 803,112 -3.31(-0.98%)
Jan 20, 2022 340.18 345.61 335.73 336.44 791,561 -1.33(-0.39%)
Jan 19, 2022 338.42 345.38 337.33 337.76 598,491 +2.15(+0.64%)
Jan 18, 2022 338.86 340.25 333.75 335.61 1,174,948 -8.90(-2.58%)
Jan 14, 2022 344.50 0 -8.81(-2.49%)
Jan 13, 2022 364.29 366.80 352.92 353.31 584,661 -10.05(-2.76%)
Jan 12, 2022 360.19 363.82 358.58 363.36 623,932 +4.91(+1.37%)
Jan 11, 2022 352.45 358.48 347.99 358.45 888,838 +5.91(+1.68%)
Jan 10, 2022 358.96 358.96 348.43 352.53 977,562 -10.34(-2.85%)
Jan 07, 2022 364.76 365.48 361.14 362.87 517,766 -2.16(-0.59%)
Jan 06, 2022 365.72 367.12 358.85 365.04 876,036 -2.37(-0.64%)
Jan 05, 2022 376.78 378.30 367.35 367.40 574,165 -8.98(-2.39%)
Jan 04, 2022 375.58 378.08 372.31 376.39 542,439 +2.61(+0.70%)
Jan 03, 2022 381.72 382.49 370.82 373.78 656,050 -6.81(-1.79%)
Dec 31, 2021 380.70 381.84 378.60 380.59 509,996 -0.47(-0.12%)
Dec 30, 2021 388.67 389.14 380.46 381.06 475,506 -6.82(-1.76%)
Dec 29, 2021 389.18 391.22 387.22 387.88 364,840 -1.33(-0.34%)
Dec 28, 2021 391.23 393.40 388.01 389.20 329,158 -0.05(-0.01%)
Dec 27, 2021 388.76 389.43 385.80 389.25 514,462 +2.15(+0.56%)
Dec 23, 2021 386.73 389.60 385.94 387.10 312,452 +2.23(+0.58%)
Dec 22, 2021 381.40 385.17 380.78 384.86 404,678 +3.59(+0.94%)
Dec 21, 2021 380.42 382.48 377.27 381.27 440,004 +4.23(+1.12%)
Dec 20, 2021 378.59 379.42 372.81 377.04 501,092 -6.53(-1.70%)
Dec 17, 2021 384.10 388.60 380.26 383.57 1,063,532 -2.22(-0.58%)
Dec 16, 2021 389.55 390.48 381.88 385.79 790,560 -1.76(-0.46%)
Dec 15, 2021 383.25 387.92 379.40 387.55 469,274 +5.64(+1.48%)
Dec 14, 2021 386.37 388.82 377.85 381.91 610,752 -6.68(-1.72%)
Dec 13, 2021 387.86 389.94 386.32 388.60 737,673 +1.02(+0.26%)
Dec 10, 2021 385.42 387.82 383.32 387.57 355,544 +4.24(+1.11%)
Dec 09, 2021 388.11 390.15 383.24 383.33 568,071 -4.54(-1.17%)
Dec 08, 2021 388.43 390.02 385.83 387.88 585,793 -0.33(-0.09%)
Dec 07, 2021 383.42 390.37 383.42 388.21 658,671 +12.66(+3.37%)
Dec 06, 2021 377.15 378.59 370.29 375.55 679,574 +0.61(+0.16%)
Dec 03, 2021 382.93 384.97 369.88 374.94 868,383 -4.26(-1.12%)
Dec 02, 2021 371.02 380.87 370.63 379.19 895,102 +8.65(+2.33%)
Dec 01, 2021 384.52 385.83 370.28 370.54 900,278 -10.10(-2.65%)
Nov 30, 2021 384.32 388.68 379.21 380.64 1,368,022 -6.46(-1.67%)
Nov 29, 2021 379.92 389.48 377.71 387.11 1,228,743 +12.84(+3.43%)
Nov 26, 2021 376.98 381.45 372.72 374.26 559,018 -8.20(-2.15%)
Nov 24, 2021 374.91 383.17 374.51 382.47 417,843 +5.75(+1.53%)
Nov 23, 2021 373.84 377.26 368.73 376.72 383,777 +1.99(+0.53%)
Nov 22, 2021 376.88 381.48 374.44 374.73 609,943 -2.17(-0.58%)
Nov 19, 2021 386.42 387.31 376.01 376.90 691,328 -7.41(-1.93%)
Nov 18, 2021 387.47 386.73 384.04 384.32 522,522 -2.18(-0.56%)
Nov 17, 2021 389.92 391.49 376.35 386.50 987,300 -4.24(-1.09%)
Nov 16, 2021 380.43 392.59 380.43 390.74 647,919 +10.56(+2.78%)
Nov 15, 2021 377.61 384.22 376.87 380.17 785,766 +2.69(+0.71%)
Nov 12, 2021 376.01 379.85 373.93 377.49 595,364 +2.50(+0.67%)
Nov 11, 2021 378.88 380.32 371.85 374.99 410,664 -2.18(-0.58%)
Nov 10, 2021 381.27 377.17 640,778 -4.49(-1.18%)
Nov 09, 2021 376.76 382.71 376.55 381.65 608,089 +4.89(+1.30%)
Nov 08, 2021 377.28 379.44 374.51 376.76 791,454 +0.16(+0.04%)
Nov 05, 2021 380.39 382.52 376.31 376.60 547,929 -1.88(-0.50%)
Nov 04, 2021 377.05 381.27 376.50 378.48 605,335 +2.42(+0.64%)
Nov 03, 2021 381.36 384.27 372.07 376.06 644,267 -4.04(-1.06%)
Nov 02, 2021 383.60 385.43 379.41 380.09 637,363 -3.59(-0.94%)
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.