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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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 (%)
Nov 30, 2023 358.87 363.62 357.13 363.38 1,890,140 +3.06(+0.85%)
Nov 29, 2023 361.67 362.49 359.86 360.32 926,325 +0.71(+0.20%)
Nov 28, 2023 358.70 361.23 356.94 359.62 730,553 -0.12(-0.03%)
Nov 27, 2023 359.80 360.63 357.83 359.74 803,589 -1.08(-0.30%)
Nov 24, 2023 363.38 363.38 359.66 360.81 426,995 -2.16(-0.60%)
Nov 22, 2023 363.34 367.07 362.38 362.97 1,282,125 +1.51(+0.42%)
Nov 21, 2023 359.37 362.30 358.49 361.46 1,013,426 +2.67(+0.75%)
Nov 20, 2023 354.18 359.55 353.48 358.79 1,321,095 +4.41(+1.24%)
Nov 17, 2023 352.30 355.36 351.02 354.37 871,431 +3.08(+0.88%)
Nov 16, 2023 350.63 352.44 349.90 351.29 966,501 +2.85(+0.82%)
Nov 15, 2023 348.50 351.62 348.12 348.44 844,870 -0.47(-0.13%)
Nov 14, 2023 345.99 350.89 345.99 348.91 1,132,827 +7.61(+2.23%)
Nov 13, 2023 340.49 342.86 339.96 341.30 748,818 -1.05(-0.31%)
Nov 10, 2023 339.77 342.80 336.63 342.35 767,127 +4.66(+1.38%)
Nov 09, 2023 337.81 340.93 335.62 337.69 893,255 +1.14(+0.34%)
Nov 08, 2023 333.35 337.14 332.62 336.55 537,452 +2.84(+0.85%)
Nov 07, 2023 331.83 336.30 329.91 333.71 659,292 +2.42(+0.73%)
Nov 06, 2023 329.11 331.56 327.60 331.29 647,904 +2.01(+0.61%)
Nov 03, 2023 327.88 333.99 327.11 329.29 957,047 +4.56(+1.40%)
Nov 02, 2023 316.94 325.26 315.50 324.73 1,374,082 +13.86(+4.46%)
Nov 01, 2023 306.70 312.95 305.25 310.87 1,006,523 +4.85(+1.58%)
Oct 31, 2023 304.24 307.53 302.02 306.02 735,279 +1.67(+0.55%)
Oct 30, 2023 302.82 305.76 296.94 304.35 784,005 +4.32(+1.44%)
Oct 27, 2023 308.74 309.36 299.04 300.03 811,067 -8.07(-2.62%)
Oct 26, 2023 310.12 313.20 308.00 308.09 838,028 -4.14(-1.33%)
Oct 25, 2023 316.97 322.87 310.27 312.24 1,451,386 +8.59(+2.83%)
Oct 24, 2023 308.00 309.67 301.11 303.64 1,553,116 -3.42(-1.11%)
Oct 23, 2023 305.20 310.73 305.18 307.06 713,400 -0.55(-0.18%)
Oct 20, 2023 308.38 309.60 305.85 307.61 1,343,590 -1.97(-0.64%)
Oct 19, 2023 312.36 314.47 308.42 309.57 552,257 -2.42(-0.78%)
Oct 18, 2023 316.94 317.10 311.96 312.00 529,731 -7.33(-2.30%)
Oct 17, 2023 317.28 322.76 316.37 319.33 392,777 -0.02(-0.01%)
Oct 16, 2023 318.27 323.01 316.62 319.35 501,210 +3.99(+1.27%)
Oct 13, 2023 318.22 319.13 312.72 315.36 456,854 -2.51(-0.79%)
Oct 12, 2023 325.28 325.28 316.11 317.87 548,588 -5.55(-1.72%)
Oct 11, 2023 322.31 323.93 320.68 323.42 579,281 +3.63(+1.13%)
Oct 10, 2023 316.03 322.65 315.44 319.80 851,362 +3.48(+1.10%)
Oct 09, 2023 313.12 317.31 312.62 316.32 440,561 +1.25(+0.40%)
Oct 06, 2023 310.15 316.67 308.80 315.07 647,879 +3.10(+0.99%)
Oct 05, 2023 311.52 312.87 309.59 311.97 600,085 -0.50(-0.16%)
Oct 04, 2023 307.26 312.89 305.82 312.46 902,514 +6.65(+2.17%)
Oct 03, 2023 312.33 313.07 304.94 305.82 540,649 -8.37(-2.66%)
Oct 02, 2023 311.92 317.47 311.68 314.18 656,453 +0.05(+0.02%)
Sep 29, 2023 318.86 320.17 313.30 314.13 735,893 -2.28(-0.72%)
Sep 28, 2023 313.07 317.67 313.07 316.41 607,427 +3.93(+1.26%)
Sep 27, 2023 314.64 316.97 310.90 312.49 957,752 -0.91(-0.29%)
Sep 26, 2023 317.54 318.73 313.09 313.40 1,058,519 -7.33(-2.29%)
Sep 25, 2023 321.12 321.18 319.88 320.73 419,756 -1.40(-0.43%)
Sep 22, 2023 322.19 325.54 321.77 322.13 390,068 -0.05(-0.02%)
Sep 21, 2023 331.51 333.12 321.85 322.18 667,780 -11.51(-3.45%)
Sep 20, 2023 339.58 340.73 333.52 333.69 374,182 -4.81(-1.42%)
Sep 19, 2023 340.51 341.45 335.96 338.50 334,674 -2.69(-0.79%)
Sep 18, 2023 338.31 342.75 337.66 341.19 363,513 +2.20(+0.65%)
Sep 15, 2023 341.77 344.67 338.79 338.99 939,675 -7.62(-2.20%)
Sep 14, 2023 344.05 348.20 341.85 346.61 561,252 +5.62(+1.65%)
Sep 13, 2023 337.58 341.99 336.76 340.99 556,892 +3.96(+1.18%)
Sep 12, 2023 335.54 339.15 335.02 337.03 461,181 -0.55(-0.16%)
Sep 11, 2023 339.04 339.19 335.59 337.57 524,364 -0.01(-0.00%)
Sep 08, 2023 340.30 340.88 337.13 337.58 540,841 -2.33(-0.69%)
Sep 07, 2023 336.76 340.86 336.18 339.92 563,138 +1.43(+0.42%)
Sep 06, 2023 335.77 339.57 335.14 338.49 539,983 +2.37(+0.70%)
Sep 05, 2023 336.62 338.19 333.58 336.12 553,742 -1.01(-0.30%)
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.