Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 270.19 271.64 265.09 266.72 1,048,354 -2.33(-0.87%)
Feb 25, 2021 270.27 274.32 268.61 269.05 773,411 -1.22(-0.45%)
Feb 24, 2021 266.55 271.09 264.50 270.27 829,460 +3.04(+1.14%)
Feb 23, 2021 267.32 268.89 264.69 267.24 1,025,623 -0.96(-0.36%)
Feb 22, 2021 269.31 270.21 265.80 268.19 825,275 -3.28(-1.21%)
Feb 19, 2021 270.50 272.83 269.56 271.48 965,186 +1.59(+0.59%)
Feb 18, 2021 269.71 272.85 267.11 269.89 721,941 -1.71(-0.63%)
Feb 17, 2021 269.25 272.04 268.89 271.60 677,581 +0.19(+0.07%)
Feb 16, 2021 271.15 273.38 264.17 271.41 1,069,582 +1.63(+0.60%)
Feb 12, 2021 266.23 275.90 266.23 269.78 940,601 +0.01(+0.00%)
Feb 11, 2021 270.06 270.65 266.43 269.77 586,005 +1.73(+0.65%)
Feb 10, 2021 274.85 274.85 267.05 268.04 877,383 -5.28(-1.93%)
Feb 09, 2021 270.20 275.58 269.63 273.31 700,253 +3.81(+1.41%)
Feb 08, 2021 269.63 271.38 267.37 269.51 753,292 +1.37(+0.51%)
Feb 05, 2021 269.36 270.33 267.54 268.14 495,814 +0.12(+0.04%)
Feb 04, 2021 265.21 268.17 263.92 268.02 684,643 +2.88(+1.08%)
Feb 03, 2021 267.86 269.37 264.60 265.14 510,821 -4.23(-1.57%)
Feb 02, 2021 264.13 272.39 263.32 269.38 758,013 +7.26(+2.77%)
Feb 01, 2021 261.57 264.31 259.38 262.11 588,319 +4.35(+1.69%)
Jan 29, 2021 259.35 261.80 255.20 257.77 777,912 -3.69(-1.41%)
Jan 28, 2021 254.97 265.54 254.50 261.46 809,904 +6.81(+2.67%)
Jan 27, 2021 257.76 260.74 253.04 254.65 1,042,089 -5.45(-2.10%)
Jan 26, 2021 258.25 261.75 256.86 260.10 571,429 +2.05(+0.80%)
Jan 25, 2021 258.50 261.89 257.00 258.05 785,463 -0.14(-0.06%)
Jan 22, 2021 262.44 263.59 258.16 258.19 753,638 -3.94(-1.50%)
Jan 21, 2021 266.08 268.59 262.10 262.13 866,484 -4.61(-1.73%)
Jan 20, 2021 263.99 269.00 263.67 266.74 914,287 +6.04(+2.32%)
Jan 19, 2021 258.99 261.70 255.62 260.70 1,401,879 +2.56(+0.99%)
Jan 15, 2021 262.46 263.27 258.03 258.14 917,877 -5.33(-2.02%)
Jan 14, 2021 266.08 267.88 262.38 263.48 1,312,073 -2.02(-0.76%)
Jan 13, 2021 265.76 267.01 261.68 265.50 987,526 +0.18(+0.07%)
Jan 12, 2021 268.51 270.05 263.92 265.32 600,110 -2.22(-0.83%)
Jan 11, 2021 269.76 269.86 265.86 267.54 642,166 -3.74(-1.38%)
Jan 08, 2021 273.98 275.24 268.13 271.27 671,622 -1.13(-0.42%)
Jan 07, 2021 274.12 278.51 271.88 272.40 774,591 +0.03(+0.01%)
Jan 06, 2021 273.42 275.95 268.63 272.38 1,069,962 -2.93(-1.07%)
Jan 05, 2021 281.88 285.30 273.94 275.31 860,297 -7.38(-2.61%)
Jan 04, 2021 284.14 285.01 279.66 282.69 1,401,472 +1.70(+0.61%)
Dec 31, 2020 280.98 280.98 280.98 632,872 +4.58(+1.66%)
Dec 30, 2020 273.70 276.72 272.66 276.40 632,872 +4.63(+1.70%)
Dec 29, 2020 271.42 273.21 269.85 271.78 588,603 +2.67(+0.99%)
Dec 28, 2020 272.19 272.19 267.99 269.10 535,096 -0.88(-0.33%)
Dec 24, 2020 266.54 270.45 266.54 269.99 217,228 +3.08(+1.15%)
Dec 23, 2020 272.46 275.38 266.75 266.91 433,793 -5.39(-1.98%)
Dec 22, 2020 268.83 272.62 268.03 272.30 909,110 +2.33(+0.86%)
Dec 21, 2020 272.25 272.76 265.01 269.96 927,820 -4.37(-1.59%)
Dec 18, 2020 270.84 275.64 269.91 274.33 1,619,041 +3.20(+1.18%)
Dec 17, 2020 273.73 275.44 270.19 271.13 760,656 -0.47(-0.17%)
Dec 16, 2020 269.11 272.33 267.43 271.60 834,965 +3.06(+1.14%)
Dec 15, 2020 266.94 271.07 265.73 268.54 715,560 +2.68(+1.01%)
Dec 14, 2020 267.95 271.68 265.71 265.86 616,413 -0.02(-0.01%)
Dec 11, 2020 264.12 267.07 263.19 265.88 399,234 +0.64(+0.24%)
Dec 10, 2020 265.78 267.89 263.44 265.24 546,749 -1.30(-0.49%)
Dec 09, 2020 269.99 270.03 262.31 266.54 1,033,787 -3.38(-1.25%)
Dec 08, 2020 272.76 273.74 269.59 269.92 805,077 -4.15(-1.52%)
Dec 07, 2020 276.97 277.23 272.43 274.07 634,962 -2.48(-0.90%)
Dec 04, 2020 271.65 279.17 271.38 276.55 1,087,487 +5.60(+2.06%)
Dec 03, 2020 268.19 272.13 268.19 270.95 1,177,561 +1.85(+0.69%)
Dec 02, 2020 270.17 271.92 268.15 269.10 765,972 -1.19(-0.44%)
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.