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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 276.90 282.45 276.06 279.77 704,839 +3.98(+1.44%)
Sep 29, 2020 275.60 278.26 273.10 275.80 391,761 +0.55(+0.20%)
Sep 28, 2020 273.80 276.54 272.83 275.25 576,909 +4.51(+1.67%)
Sep 25, 2020 264.26 271.57 263.61 270.74 533,655 +4.81(+1.81%)
Sep 24, 2020 263.88 269.16 263.13 265.93 488,139 +1.79(+0.68%)
Sep 23, 2020 269.80 271.34 263.92 264.14 448,078 -5.28(-1.96%)
Sep 22, 2020 270.12 272.19 264.98 269.42 538,981 -0.88(-0.33%)
Sep 21, 2020 267.41 270.67 265.25 270.30 950,016 -0.75(-0.28%)
Sep 18, 2020 271.13 274.91 268.91 271.06 895,849 -1.82(-0.67%)
Sep 17, 2020 273.12 275.58 269.95 272.88 513,155 -3.97(-1.43%)
Sep 16, 2020 277.02 279.98 275.74 276.85 646,590 -0.12(-0.05%)
Sep 15, 2020 279.47 282.81 276.79 276.97 706,829 -1.67(-0.60%)
Sep 14, 2020 279.22 282.06 276.90 278.64 667,518 +3.61(+1.31%)
Sep 11, 2020 274.08 277.82 272.32 275.03 630,834 +1.12(+0.41%)
Sep 10, 2020 277.44 280.79 272.07 273.91 698,401 -4.47(-1.61%)
Sep 09, 2020 274.01 280.07 272.66 278.38 665,218 +9.37(+3.48%)
Sep 08, 2020 268.31 272.09 264.70 269.01 1,068,040 -3.64(-1.33%)
Sep 04, 2020 282.36 282.49 267.83 272.65 623,064 -8.47(-3.01%)
Sep 03, 2020 291.90 291.90 278.76 281.12 721,352 -12.78(-4.35%)
Sep 02, 2020 287.32 295.32 287.32 293.90 588,440 +8.13(+2.84%)
Sep 01, 2020 283.78 286.71 282.63 285.77 440,896 +1.38(+0.49%)
Aug 31, 2020 284.52 286.83 282.51 284.39 563,515 +0.24(+0.08%)
Aug 28, 2020 283.16 284.72 281.49 284.15 418,657 +2.15(+0.76%)
Aug 27, 2020 281.67 284.89 279.91 282.00 417,490 +0.20(+0.07%)
Aug 26, 2020 275.13 283.54 274.15 281.80 552,169 +6.34(+2.30%)
Aug 25, 2020 276.07 276.07 273.62 275.46 610,475 +1.12(+0.41%)
Aug 24, 2020 276.48 276.60 274.01 274.34 815,792 -0.24(-0.09%)
Aug 21, 2020 274.59 275.35 271.30 274.58 939,466 +0.98(+0.36%)
Aug 20, 2020 270.07 274.94 269.32 273.60 602,706 +1.71(+0.63%)
Aug 19, 2020 276.17 278.33 271.75 271.89 599,650 -3.13(-1.14%)
Aug 18, 2020 273.12 276.47 272.28 275.02 612,373 +1.80(+0.66%)
Aug 17, 2020 271.09 274.60 271.05 273.22 527,064 +2.48(+0.91%)
Aug 14, 2020 272.35 273.35 269.50 270.75 444,600 -0.89(-0.33%)
Aug 13, 2020 268.23 272.50 267.62 271.63 525,327 +3.01(+1.12%)
Aug 12, 2020 266.96 271.81 266.96 268.62 601,519 +4.15(+1.57%)
Aug 11, 2020 262.76 266.47 258.35 264.46 857,093 +3.26(+1.25%)
Aug 10, 2020 263.52 264.90 260.63 261.21 505,119 -4.21(-1.59%)
Aug 07, 2020 267.43 267.63 262.70 265.42 569,271 -3.66(-1.36%)
Aug 06, 2020 266.41 269.10 264.35 269.08 595,902 +1.64(+0.61%)
Aug 05, 2020 265.79 268.41 264.26 267.44 851,098 +1.56(+0.59%)
Aug 04, 2020 268.81 269.69 261.37 265.88 837,835 -4.46(-1.65%)
Aug 03, 2020 274.50 275.84 269.64 270.34 567,321 -0.64(-0.24%)
Jul 31, 2020 274.92 274.92 266.57 270.99 960,828 -2.38(-0.87%)
Jul 30, 2020 274.79 278.02 269.81 273.37 789,695 -7.31(-2.60%)
Jul 29, 2020 272.53 281.42 271.92 280.68 721,381 +8.38(+3.08%)
Jul 28, 2020 278.59 278.59 271.74 272.30 810,612 -6.59(-2.36%)
Jul 27, 2020 279.35 284.69 277.80 278.89 979,163 -0.17(-0.06%)
Jul 24, 2020 277.49 280.29 273.93 279.06 605,707 +1.50(+0.54%)
Jul 23, 2020 282.79 284.91 275.85 277.56 556,050 -5.18(-1.83%)
Jul 22, 2020 279.70 283.15 279.70 282.74 596,922 +2.52(+0.90%)
Jul 21, 2020 283.15 285.25 279.36 280.21 559,082 -2.94(-1.04%)
Jul 20, 2020 282.23 284.49 281.26 283.15 463,577 +1.37(+0.49%)
Jul 17, 2020 280.42 282.08 278.16 281.79 511,867 +3.02(+1.08%)
Jul 16, 2020 280.60 281.72 275.74 278.77 503,307 -3.99(-1.41%)
Jul 15, 2020 285.30 285.49 279.51 282.76 496,587 +2.20(+0.78%)
Jul 14, 2020 274.06 280.75 272.49 280.56 564,401 +5.28(+1.92%)
Jul 13, 2020 283.95 285.54 273.92 275.28 580,103 -6.90(-2.44%)
Jul 10, 2020 282.81 283.48 279.93 282.18 448,441 -1.32(-0.47%)
Jul 09, 2020 284.02 285.78 279.69 283.50 633,474 +0.05(+0.02%)
Jul 08, 2020 276.71 283.60 276.71 283.45 718,977 +8.55(+3.11%)
Jul 07, 2020 271.63 277.43 270.06 274.91 705,513 +1.66(+0.61%)
Jul 06, 2020 271.85 276.78 271.73 273.25 712,436 +5.43(+2.03%)
Jul 02, 2020 272.48 273.79 267.63 267.82 508,026 -0.37(-0.14%)
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.