Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 319.56 320.70 314.40 316.99 901,103 -3.14(-0.98%)
Apr 29, 2021 311.74 320.91 310.01 320.14 812,566 +9.62(+3.10%)
Apr 28, 2021 330.04 330.04 308.90 310.52 1,027,255 -6.17(-1.95%)
Apr 27, 2021 315.57 317.28 313.67 316.69 1,241,213 +1.09(+0.34%)
Apr 26, 2021 317.97 318.28 315.21 315.60 775,534 -2.38(-0.75%)
Apr 23, 2021 315.93 319.20 312.87 317.98 774,642 +2.60(+0.82%)
Apr 22, 2021 315.13 319.25 313.67 315.38 795,801 +0.02(+0.01%)
Apr 21, 2021 314.84 317.51 314.05 315.36 690,133 +1.23(+0.39%)
Apr 20, 2021 310.91 315.55 309.91 314.13 901,939 +2.95(+0.95%)
Apr 19, 2021 311.16 314.60 310.43 311.18 1,019,869 -1.24(-0.40%)
Apr 16, 2021 310.88 312.85 308.56 312.42 1,990,199 +3.39(+1.10%)
Apr 15, 2021 307.60 310.11 307.28 309.04 716,199 +3.24(+1.06%)
Apr 14, 2021 307.12 309.21 304.93 305.80 495,724 +0.00(+0.00%)
Apr 13, 2021 303.59 307.65 303.59 305.80 701,239 +0.67(+0.22%)
Apr 12, 2021 303.43 305.99 302.72 305.13 674,885 +0.19(+0.06%)
Apr 09, 2021 304.04 305.27 303.22 304.94 568,510 +1.15(+0.38%)
Apr 08, 2021 301.43 305.12 300.61 303.79 817,364 +5.04(+1.69%)
Apr 07, 2021 299.64 302.10 297.54 298.75 524,092 -1.54(-0.51%)
Apr 06, 2021 301.14 302.62 299.46 300.29 526,713 -1.35(-0.45%)
Apr 05, 2021 297.07 302.18 297.01 301.64 589,372 +4.44(+1.49%)
Apr 01, 2021 293.01 298.16 292.04 297.20 693,838 +7.47(+2.58%)
Mar 31, 2021 288.99 292.15 288.60 289.73 551,813 +1.05(+0.36%)
Mar 30, 2021 295.08 295.35 286.84 288.68 785,672 -9.16(-3.08%)
Mar 29, 2021 293.98 298.70 293.64 297.84 741,264 +2.76(+0.94%)
Mar 26, 2021 286.93 295.20 286.23 295.07 778,455 +8.10(+2.82%)
Mar 25, 2021 287.58 288.42 284.49 286.97 750,696 -0.47(-0.16%)
Mar 24, 2021 282.59 289.22 282.11 287.44 963,804 +5.31(+1.88%)
Mar 23, 2021 282.44 283.80 279.92 282.13 703,540 +0.48(+0.17%)
Mar 22, 2021 279.23 283.38 277.63 281.65 717,428 +2.42(+0.87%)
Mar 19, 2021 280.83 282.04 278.73 279.23 1,859,511 +0.18(+0.06%)
Mar 18, 2021 283.24 283.94 277.61 279.06 804,527 -5.34(-1.88%)
Mar 17, 2021 286.87 288.94 282.95 284.39 790,681 -2.98(-1.04%)
Mar 16, 2021 290.26 292.51 286.65 287.37 610,596 -1.14(-0.40%)
Mar 15, 2021 282.92 288.94 282.31 288.51 703,018 +5.55(+1.96%)
Mar 12, 2021 282.86 283.53 281.05 282.96 522,337 +0.11(+0.04%)
Mar 11, 2021 283.04 284.61 282.00 282.86 548,705 +0.39(+0.14%)
Mar 10, 2021 283.68 284.29 281.48 282.47 651,994 +1.06(+0.38%)
Mar 09, 2021 283.48 285.25 281.11 281.41 1,352,758 +0.54(+0.19%)
Mar 08, 2021 279.44 284.39 278.74 280.87 1,171,577 +1.98(+0.71%)
Mar 05, 2021 271.81 279.82 269.79 278.89 1,043,540 +9.15(+3.39%)
Mar 04, 2021 269.25 276.70 267.78 269.74 1,033,173 +0.01(+0.00%)
Mar 03, 2021 272.27 273.42 269.61 269.73 887,498 -3.04(-1.11%)
Mar 02, 2021 272.32 275.04 270.52 272.77 724,386 -1.30(-0.47%)
Mar 01, 2021 269.08 275.75 268.82 274.07 737,737 +7.35(+2.76%)
Feb 26, 2021 270.18 271.63 265.08 266.71 1,048,384 -2.33(-0.87%)
Feb 25, 2021 270.26 274.31 268.61 269.04 773,434 -1.22(-0.45%)
Feb 24, 2021 266.54 271.08 264.49 270.26 829,484 +3.04(+1.14%)
Feb 23, 2021 267.31 268.88 264.68 267.23 1,025,653 -0.96(-0.36%)
Feb 22, 2021 269.30 270.20 265.80 268.19 825,299 -3.28(-1.21%)
Feb 19, 2021 270.49 272.82 269.55 271.47 965,213 +1.59(+0.59%)
Feb 18, 2021 269.71 272.84 267.10 269.88 721,962 -1.71(-0.63%)
Feb 17, 2021 269.24 272.03 268.88 271.59 677,601 +0.19(+0.07%)
Feb 16, 2021 271.14 273.38 264.16 271.40 1,069,612 +1.63(+0.60%)
Feb 12, 2021 266.22 275.89 266.22 269.77 940,629 +0.01(+0.00%)
Feb 11, 2021 270.05 270.64 266.42 269.76 586,022 +1.73(+0.65%)
Feb 10, 2021 274.84 274.84 267.04 268.03 877,408 -5.28(-1.93%)
Feb 09, 2021 270.19 275.57 269.62 273.31 700,273 +3.80(+1.41%)
Feb 08, 2021 269.62 271.37 267.36 269.50 753,314 +1.38(+0.51%)
Feb 05, 2021 269.35 270.32 267.53 268.13 495,829 +0.12(+0.04%)
Feb 04, 2021 265.20 268.16 263.92 268.01 684,663 +2.88(+1.08%)
Feb 03, 2021 267.85 269.36 264.59 265.14 510,836 -4.23(-1.57%)
Feb 02, 2021 264.12 272.39 263.32 269.37 758,034 +7.26(+2.77%)
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.