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

Moody's Corp (NY: MCO )

374.61 +1.98 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 371.99 378.32 369.99 374.61 1,282,225 +1.98(+0.53%)
Dec 07, 2023 374.19 375.72 371.46 372.63 866,683 -0.80(-0.21%)
Dec 06, 2023 376.89 378.18 372.99 373.43 890,714 -2.23(-0.59%)
Dec 05, 2023 373.35 375.90 369.22 375.66 883,610 +1.72(+0.46%)
Dec 04, 2023 368.76 374.38 368.50 373.94 998,250 +2.89(+0.78%)
Dec 01, 2023 364.00 371.19 361.70 371.05 937,614 +6.09(+1.67%)
Nov 30, 2023 360.43 365.20 358.68 364.96 1,881,955 +3.07(+0.85%)
Nov 29, 2023 363.24 364.07 361.42 361.89 922,314 +0.71(+0.20%)
Nov 28, 2023 360.26 362.81 358.49 361.18 727,390 -0.12(-0.03%)
Nov 27, 2023 361.36 362.20 359.39 361.30 800,110 -1.08(-0.30%)
Nov 24, 2023 364.96 364.96 361.22 362.38 425,146 -2.17(-0.60%)
Nov 22, 2023 364.92 368.67 363.96 364.55 1,276,573 +1.52(+0.42%)
Nov 21, 2023 360.93 363.87 360.05 363.03 1,009,037 +2.68(+0.74%)
Nov 20, 2023 355.72 361.11 355.02 360.35 1,315,374 +4.43(+1.24%)
Nov 17, 2023 353.83 356.90 352.54 355.92 867,657 +3.09(+0.88%)
Nov 16, 2023 352.15 353.97 351.42 352.82 962,315 +2.86(+0.82%)
Nov 15, 2023 350.02 353.15 349.64 349.96 841,211 -0.47(-0.13%)
Nov 14, 2023 347.49 352.41 347.49 350.43 1,127,921 +7.64(+2.23%)
Nov 13, 2023 341.98 344.36 341.44 342.78 745,576 -1.06(-0.31%)
Nov 10, 2023 341.25 344.30 338.10 343.84 763,805 +4.68(+1.38%)
Nov 09, 2023 339.28 342.41 337.08 339.16 889,387 +1.15(+0.34%)
Nov 08, 2023 334.80 338.60 334.07 338.01 535,124 +2.85(+0.85%)
Nov 07, 2023 333.27 337.76 331.35 335.16 656,437 +2.43(+0.73%)
Nov 06, 2023 330.54 333.00 329.02 332.73 645,098 +2.01(+0.61%)
Nov 03, 2023 329.30 335.44 328.53 330.72 952,902 +4.58(+1.40%)
Nov 02, 2023 318.31 326.68 316.87 326.14 1,368,131 +13.92(+4.46%)
Nov 01, 2023 308.04 314.31 306.58 312.22 1,002,165 +4.87(+1.58%)
Oct 31, 2023 305.56 308.87 303.34 307.35 732,095 +1.68(+0.55%)
Oct 30, 2023 304.13 307.09 298.23 305.67 780,610 +4.34(+1.44%)
Oct 27, 2023 310.08 310.70 300.34 301.33 807,555 -8.10(-2.62%)
Oct 26, 2023 311.47 314.56 309.34 309.43 834,399 -4.16(-1.33%)
Oct 25, 2023 318.35 324.27 311.62 313.60 1,445,101 +8.63(+2.83%)
Oct 24, 2023 309.34 311.02 302.42 304.96 1,546,391 -3.43(-1.11%)
Oct 23, 2023 306.53 312.08 306.51 308.40 710,311 -0.55(-0.18%)
Oct 20, 2023 309.72 310.95 307.18 308.94 1,337,772 -1.98(-0.64%)
Oct 19, 2023 313.71 315.83 309.76 310.92 549,865 -2.43(-0.78%)
Oct 18, 2023 318.31 318.47 313.31 313.36 527,437 -7.37(-2.30%)
Oct 17, 2023 318.66 324.17 317.75 320.72 391,076 -0.02(-0.01%)
Oct 16, 2023 319.65 324.41 318.00 320.74 499,040 +4.01(+1.27%)
Oct 13, 2023 319.60 320.52 314.08 316.73 454,875 -2.52(-0.79%)
Oct 12, 2023 326.70 326.70 317.49 319.25 546,213 -5.58(-1.72%)
Oct 11, 2023 323.71 325.34 322.08 324.83 576,772 +3.64(+1.13%)
Oct 10, 2023 317.41 324.05 316.81 321.19 847,676 +3.49(+1.10%)
Oct 09, 2023 314.48 318.69 313.98 317.70 438,653 +1.26(+0.40%)
Oct 06, 2023 311.50 318.05 310.15 316.44 645,074 +3.11(+0.99%)
Oct 05, 2023 312.88 314.23 310.94 313.32 597,486 -0.50(-0.16%)
Oct 04, 2023 308.60 314.25 307.15 313.82 898,605 +6.68(+2.17%)
Oct 03, 2023 313.69 314.43 306.26 307.15 538,308 -8.40(-2.66%)
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.