Skip to main content

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 319.29 320.42 314.13 316.72 901,888 -3.14(-0.98%)
Apr 29, 2021 311.47 320.63 309.74 319.86 813,273 +9.61(+3.10%)
Apr 28, 2021 329.75 329.75 308.63 310.25 1,028,149 -6.17(-1.95%)
Apr 27, 2021 315.30 317.00 313.40 316.42 1,242,294 +1.09(+0.34%)
Apr 26, 2021 317.69 318.00 314.93 315.33 776,210 -2.38(-0.75%)
Apr 23, 2021 315.65 318.93 312.60 317.70 775,316 +2.60(+0.82%)
Apr 22, 2021 314.86 318.98 313.40 315.11 796,494 +0.02(+0.01%)
Apr 21, 2021 314.56 317.23 313.78 315.09 690,734 +1.23(+0.39%)
Apr 20, 2021 310.64 315.28 309.64 313.86 902,725 +2.95(+0.95%)
Apr 19, 2021 310.89 314.32 310.16 310.91 1,020,757 -1.24(-0.40%)
Apr 16, 2021 310.61 312.58 308.29 312.15 1,991,932 +3.38(+1.10%)
Apr 15, 2021 307.33 309.84 307.01 308.77 716,823 +3.24(+1.06%)
Apr 14, 2021 306.86 308.94 304.67 305.53 496,156 +0.00(+0.00%)
Apr 13, 2021 303.33 307.38 303.33 305.53 701,850 +0.67(+0.22%)
Apr 12, 2021 303.16 305.72 302.46 304.86 675,473 +0.18(+0.06%)
Apr 09, 2021 303.77 305.01 302.96 304.68 569,005 +1.15(+0.38%)
Apr 08, 2021 301.17 304.85 300.35 303.52 818,076 +5.03(+1.69%)
Apr 07, 2021 299.38 301.84 297.28 298.49 524,548 -1.54(-0.51%)
Apr 06, 2021 300.88 302.36 299.20 300.03 527,172 -1.35(-0.45%)
Apr 05, 2021 296.81 301.91 296.76 301.38 589,885 +4.44(+1.50%)
Apr 01, 2021 292.75 297.90 291.78 296.94 694,442 +7.46(+2.58%)
Mar 31, 2021 288.74 291.90 288.35 289.48 552,294 +1.05(+0.36%)
Mar 30, 2021 294.83 295.09 286.59 288.43 786,356 -9.15(-3.08%)
Mar 29, 2021 293.72 298.44 293.38 297.58 741,909 +2.76(+0.94%)
Mar 26, 2021 286.68 294.94 285.98 294.82 779,133 +8.10(+2.82%)
Mar 25, 2021 287.33 288.17 284.25 286.72 751,350 -0.47(-0.16%)
Mar 24, 2021 282.34 288.97 281.87 287.19 964,644 +5.30(+1.88%)
Mar 23, 2021 282.19 283.55 279.68 281.88 704,152 +0.47(+0.17%)
Mar 22, 2021 278.99 283.13 277.39 281.41 718,053 +2.42(+0.87%)
Mar 19, 2021 280.59 281.80 278.48 278.99 1,861,131 +0.18(+0.06%)
Mar 18, 2021 282.99 283.70 277.37 278.81 805,228 -5.33(-1.88%)
Mar 17, 2021 286.62 288.69 282.70 284.14 791,369 -2.98(-1.04%)
Mar 16, 2021 290.01 292.26 286.40 287.12 611,128 -1.14(-0.40%)
Mar 15, 2021 282.67 288.69 282.06 288.26 703,630 +5.55(+1.96%)
Mar 12, 2021 282.61 283.28 280.81 282.72 522,792 +0.11(+0.04%)
Mar 11, 2021 282.80 284.36 281.75 282.61 549,183 +0.39(+0.14%)
Mar 10, 2021 283.44 284.05 281.24 282.22 652,562 +1.06(+0.38%)
Mar 09, 2021 283.23 285.01 280.87 281.17 1,353,936 +0.54(+0.19%)
Mar 08, 2021 279.20 284.14 278.50 280.62 1,172,597 +1.98(+0.71%)
Mar 05, 2021 271.57 279.58 269.55 278.65 1,044,449 +9.14(+3.39%)
Mar 04, 2021 269.01 276.46 267.55 269.51 1,034,073 +0.01(+0.00%)
Mar 03, 2021 272.04 273.18 269.37 269.50 888,272 -3.03(-1.11%)
Mar 02, 2021 272.08 274.80 270.28 272.53 725,017 -1.30(-0.47%)
Mar 01, 2021 268.85 275.51 268.58 273.83 738,379 +7.35(+2.76%)
Feb 26, 2021 269.94 271.40 264.85 266.48 1,049,297 -2.33(-0.87%)
Feb 25, 2021 270.03 274.07 268.37 268.81 774,107 -1.22(-0.45%)
Feb 24, 2021 266.31 270.84 264.26 270.03 830,206 +3.03(+1.14%)
Feb 23, 2021 267.08 268.65 264.45 267.00 1,026,546 -0.96(-0.36%)
Feb 22, 2021 269.06 269.96 265.56 267.95 826,018 -3.28(-1.21%)
Feb 19, 2021 270.25 272.59 269.32 271.23 966,054 +1.59(+0.59%)
Feb 18, 2021 269.47 272.61 266.87 269.64 722,591 -1.71(-0.63%)
Feb 17, 2021 269.01 271.79 268.65 271.36 678,191 +0.19(+0.07%)
Feb 16, 2021 270.90 273.14 263.93 271.16 1,070,544 +1.62(+0.60%)
Feb 12, 2021 265.99 275.65 265.99 269.54 941,448 +0.01(+0.00%)
Feb 11, 2021 269.82 270.41 266.19 269.53 586,532 +1.73(+0.65%)
Feb 10, 2021 274.60 274.60 266.81 267.80 878,173 -5.27(-1.93%)
Feb 09, 2021 269.95 275.33 269.38 273.07 700,883 +3.80(+1.41%)
Feb 08, 2021 269.38 271.13 267.13 269.27 753,970 +1.37(+0.51%)
Feb 05, 2021 269.11 270.09 267.30 267.89 496,260 +0.12(+0.04%)
Feb 04, 2021 264.97 267.92 263.69 267.78 685,259 +2.87(+1.08%)
Feb 03, 2021 267.61 269.12 264.36 264.91 511,281 -4.23(-1.57%)
Feb 02, 2021 263.89 272.15 263.09 269.13 758,695 +7.25(+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.