Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 365.90 367.51 364.86 365.53 922,051 -1.27(-0.35%)
Jul 29, 2021 367.28 370.68 363.85 366.80 815,463 -1.23(-0.34%)
Jul 28, 2021 370.73 372.05 366.55 368.03 891,372 -2.32(-0.63%)
Jul 27, 2021 369.48 371.41 366.83 370.36 638,908 +1.15(+0.31%)
Jul 26, 2021 369.66 370.45 364.30 369.21 574,189 -2.01(-0.54%)
Jul 23, 2021 371.24 373.81 370.41 371.22 607,153 +0.63(+0.17%)
Jul 22, 2021 368.38 370.74 367.44 370.59 593,667 +2.15(+0.58%)
Jul 21, 2021 366.62 370.40 366.62 368.44 793,338 +1.64(+0.45%)
Jul 20, 2021 362.04 368.74 360.69 366.80 580,577 +5.33(+1.47%)
Jul 19, 2021 365.07 367.40 359.10 361.47 892,844 -5.96(-1.62%)
Jul 16, 2021 365.08 369.30 364.76 367.43 587,002 +3.12(+0.86%)
Jul 15, 2021 364.24 366.07 361.99 364.31 507,936 -0.83(-0.23%)
Jul 14, 2021 365.11 365.55 362.79 365.14 390,916 +0.58(+0.16%)
Jul 13, 2021 364.81 367.41 362.18 364.55 420,882 -0.04(-0.01%)
Jul 12, 2021 366.04 366.78 361.63 364.59 458,442 -0.53(-0.15%)
Jul 09, 2021 364.94 366.17 362.01 365.13 649,872 +1.16(+0.32%)
Jul 08, 2021 362.57 365.53 360.13 363.97 583,645 -2.27(-0.62%)
Jul 07, 2021 360.92 367.07 360.25 366.25 553,098 +6.51(+1.81%)
Jul 06, 2021 359.03 360.38 355.08 359.73 504,274 +2.14(+0.60%)
Jul 02, 2021 356.24 358.28 355.00 357.59 386,247 +2.46(+0.69%)
Jul 01, 2021 352.40 355.63 350.96 355.13 452,047 +2.86(+0.81%)
Jun 30, 2021 356.08 356.95 351.00 352.28 608,751 -3.86(-1.08%)
Jun 29, 2021 355.79 357.45 352.18 356.13 448,309 +0.57(+0.16%)
Jun 28, 2021 355.55 357.70 354.01 355.56 389,742 +0.74(+0.21%)
Jun 25, 2021 352.51 356.42 349.41 354.82 862,812 +2.94(+0.83%)
Jun 24, 2021 350.19 352.69 348.10 351.89 494,574 +4.25(+1.22%)
Jun 23, 2021 351.02 352.39 347.35 347.64 477,549 -1.84(-0.53%)
Jun 22, 2021 345.74 350.30 344.60 349.48 698,636 +3.73(+1.08%)
Jun 21, 2021 340.76 346.00 338.50 345.74 590,946 +6.70(+1.98%)
Jun 18, 2021 340.34 342.73 335.42 339.05 1,084,232 -6.41(-1.85%)
Jun 17, 2021 336.85 347.29 336.53 345.45 923,621 +8.21(+2.44%)
Jun 16, 2021 342.59 343.85 335.34 337.24 753,987 -3.90(-1.14%)
Jun 15, 2021 339.68 343.01 336.65 341.13 668,882 +3.06(+0.91%)
Jun 14, 2021 334.81 338.23 333.33 338.07 471,803 +2.94(+0.88%)
Jun 11, 2021 331.71 335.27 330.87 335.14 582,484 +4.65(+1.41%)
Jun 10, 2021 329.32 331.14 326.57 330.49 609,592 +1.15(+0.35%)
Jun 09, 2021 327.72 329.71 326.78 329.34 420,080 +1.78(+0.54%)
Jun 08, 2021 326.00 328.90 325.07 327.56 376,390 +1.83(+0.56%)
Jun 07, 2021 326.52 327.15 324.80 325.74 391,859 -0.56(-0.17%)
Jun 04, 2021 326.27 326.63 324.22 326.30 453,534 +1.33(+0.41%)
Jun 03, 2021 325.07 325.71 321.25 324.97 495,492 -0.70(-0.21%)
Jun 02, 2021 321.73 326.18 321.62 325.67 525,903 +3.97(+1.23%)
Jun 01, 2021 328.64 329.56 321.17 321.70 584,273 -4.31(-1.32%)
May 28, 2021 324.51 328.75 324.44 326.01 745,701 +1.57(+0.49%)
May 27, 2021 322.44 325.19 321.11 324.43 1,047,229 +2.47(+0.77%)
May 26, 2021 325.86 325.86 321.63 321.96 694,887 -1.78(-0.55%)
May 25, 2021 324.54 325.10 322.54 323.74 425,738 +1.11(+0.34%)
May 24, 2021 321.89 324.75 321.86 322.63 428,433 +2.92(+0.91%)
May 21, 2021 318.58 322.03 318.28 319.72 953,093 +1.84(+0.58%)
May 20, 2021 316.02 320.76 315.97 317.88 558,943 +3.00(+0.95%)
May 19, 2021 310.91 314.96 310.05 314.88 554,650 +0.69(+0.22%)
May 18, 2021 318.49 319.05 313.92 314.19 805,787 -5.70(-1.78%)
May 17, 2021 322.28 322.85 319.42 319.89 894,055 -4.22(-1.30%)
May 14, 2021 320.19 324.69 319.32 324.11 718,447 +5.05(+1.58%)
May 13, 2021 311.71 320.08 311.54 319.07 730,978 +8.84(+2.85%)
May 12, 2021 317.35 318.99 309.77 310.23 1,021,533 -8.75(-2.74%)
May 11, 2021 320.12 320.36 317.28 318.98 728,385 -4.73(-1.46%)
May 10, 2021 324.90 328.53 323.57 323.71 568,905 -0.85(-0.26%)
May 07, 2021 320.30 324.73 318.77 324.56 698,843 +4.75(+1.49%)
May 06, 2021 319.53 320.70 316.03 319.81 656,207 +0.90(+0.28%)
May 05, 2021 319.68 322.35 314.89 318.90 648,774 -1.49(-0.47%)
May 04, 2021 318.48 321.98 318.22 320.40 901,563 +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.