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 (%)
May 28, 2021	324.22	328.45	324.15	325.71	746,372	+1.57(+0.49%)
May 27, 2021	322.15	324.90	320.82	324.14	1,048,172	+2.47(+0.77%)
May 26, 2021	325.57	325.57	321.35	321.68	695,513	-1.78(-0.55%)
May 25, 2021	324.25	324.81	322.25	323.45	426,121	+1.11(+0.34%)
May 24, 2021	321.60	324.46	321.57	322.35	428,819	+2.91(+0.91%)
May 21, 2021	318.30	321.74	317.99	319.43	953,951	+1.83(+0.58%)
May 20, 2021	315.74	320.47	315.68	317.60	559,447	+3.00(+0.95%)
May 19, 2021	310.63	314.68	309.77	314.59	555,149	+0.69(+0.22%)
May 18, 2021	318.20	318.76	313.63	313.90	806,513	-5.70(-1.78%)
May 17, 2021	321.99	322.56	319.13	319.61	894,860	-4.22(-1.30%)
May 14, 2021	319.90	324.40	319.04	323.82	719,093	+5.04(+1.58%)
May 13, 2021	311.43	319.79	311.26	318.78	731,636	+8.83(+2.85%)
May 12, 2021	317.06	318.70	309.49	309.95	1,022,452	-8.74(-2.74%)
May 11, 2021	319.84	320.07	317.00	318.69	729,041	-4.72(-1.46%)
May 10, 2021	324.61	328.23	323.28	323.42	569,417	-0.85(-0.26%)
May 07, 2021	320.01	324.44	318.48	324.27	699,472	+4.75(+1.49%)
May 06, 2021	319.25	320.41	315.74	319.52	656,798	+0.90(+0.28%)
May 05, 2021	319.39	322.06	314.60	318.62	649,358	-1.49(-0.47%)
May 04, 2021	318.19	321.69	317.94	320.11	902,374	+0.86(+0.27%)

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.