Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 251.25 253.29 245.92 246.56 862,059 -6.74(-2.66%)
Jan 30, 2020 249.52 253.37 248.46 253.29 586,847 +3.01(+1.20%)
Jan 29, 2020 250.12 252.48 249.27 250.28 460,118 +0.46(+0.18%)
Jan 28, 2020 246.09 250.11 245.42 249.82 813,511 +4.87(+1.99%)
Jan 27, 2020 243.22 245.98 241.96 244.95 736,747 -0.48(-0.20%)
Jan 24, 2020 247.66 248.57 244.24 245.43 516,069 -1.41(-0.57%)
Jan 23, 2020 246.23 248.21 245.17 246.84 843,584 -0.37(-0.15%)
Jan 22, 2020 247.81 248.19 246.25 247.21 621,369 +1.09(+0.44%)
Jan 21, 2020 246.60 247.82 245.58 246.12 948,779 -1.24(-0.50%)
Jan 17, 2020 247.35 247.98 245.58 247.36 864,871 +1.52(+0.62%)
Jan 16, 2020 244.79 246.01 244.04 245.84 628,231 +2.90(+1.19%)
Jan 15, 2020 239.37 244.50 238.93 242.94 892,222 +3.46(+1.44%)
Jan 14, 2020 241.27 242.06 239.30 239.49 574,698 -1.98(-0.82%)
Jan 13, 2020 238.28 241.50 238.28 241.47 736,311 +3.32(+1.39%)
Jan 10, 2020 240.04 240.78 237.19 238.14 618,970 -0.79(-0.33%)
Jan 09, 2020 236.74 239.49 236.60 238.93 844,740 +3.10(+1.31%)
Jan 08, 2020 232.40 237.39 232.40 235.83 924,067 +4.44(+1.92%)
Jan 07, 2020 232.91 235.44 231.21 231.39 774,580 -0.84(-0.36%)
Jan 06, 2020 230.12 232.31 229.70 232.23 744,607 +0.72(+0.31%)
Jan 03, 2020 229.33 231.98 229.05 231.51 495,551 -0.58(-0.25%)
Jan 02, 2020 229.17 232.09 228.52 232.09 905,833 +4.14(+1.82%)
Dec 31, 2019 227.41 229.19 226.95 227.95 618,658 -0.24(-0.11%)
Dec 30, 2019 229.49 229.80 226.66 228.19 354,104 -1.57(-0.69%)
Dec 27, 2019 230.25 230.73 228.70 229.76 573,977 +0.23(+0.10%)
Dec 26, 2019 229.24 230.30 228.67 229.53 277,376 +0.84(+0.37%)
Dec 24, 2019 227.89 228.99 226.68 228.69 165,808 +1.08(+0.47%)
Dec 23, 2019 229.66 230.65 227.14 227.61 986,470 -1.04(-0.45%)
Dec 20, 2019 229.46 230.12 228.14 228.65 1,236,379 -0.06(-0.03%)
Dec 19, 2019 226.19 230.49 226.19 228.71 937,916 +1.65(+0.73%)
Dec 18, 2019 227.24 227.45 226.13 227.05 1,013,939 +1.07(+0.48%)
Dec 17, 2019 227.39 227.39 224.79 225.98 783,871 -0.71(-0.31%)
Dec 16, 2019 227.75 229.97 226.42 226.69 690,224 +0.98(+0.43%)
Dec 13, 2019 224.22 227.42 222.60 225.71 540,128 +0.72(+0.32%)
Dec 12, 2019 224.67 226.87 223.47 224.99 1,228,103 +1.04(+0.46%)
Dec 11, 2019 222.51 224.28 221.91 223.95 824,441 +2.11(+0.95%)
Dec 10, 2019 221.29 222.41 220.38 221.84 468,475 +0.48(+0.22%)
Dec 09, 2019 222.90 223.44 221.21 221.36 718,342 -1.17(-0.53%)
Dec 06, 2019 222.25 223.42 220.54 222.53 754,679 +2.31(+1.05%)
Dec 05, 2019 217.88 220.38 216.23 220.22 579,109 +2.46(+1.13%)
Dec 04, 2019 216.03 217.86 215.32 217.76 538,107 +1.92(+0.89%)
Dec 03, 2019 213.58 216.01 213.58 215.84 484,551 -0.38(-0.18%)
Dec 02, 2019 217.47 218.86 215.24 216.22 579,641 -1.41(-0.65%)
Nov 29, 2019 216.89 219.11 216.45 217.63 403,585 +0.13(+0.06%)
Nov 27, 2019 217.99 218.33 215.08 217.50 879,661 -0.19(-0.09%)
Nov 26, 2019 216.75 218.74 216.65 217.69 785,578 +0.95(+0.44%)
Nov 25, 2019 214.81 217.27 214.37 216.74 826,301 +2.68(+1.25%)
Nov 22, 2019 216.00 216.99 212.60 214.06 644,904 -1.14(-0.53%)
Nov 21, 2019 214.75 216.22 213.26 215.21 727,453 +0.22(+0.10%)
Nov 20, 2019 215.02 217.70 213.31 214.99 775,995 +0.52(+0.24%)
Nov 19, 2019 212.49 215.93 212.07 214.47 719,826 +2.39(+1.12%)
Nov 18, 2019 211.05 212.21 210.68 212.08 603,102 +1.18(+0.56%)
Nov 15, 2019 210.76 211.39 209.42 210.90 547,495 +1.24(+0.59%)
Nov 14, 2019 209.46 209.94 206.84 209.67 435,785 +0.12(+0.05%)
Nov 13, 2019 207.56 210.67 207.34 209.55 543,057 +1.23(+0.59%)
Nov 12, 2019 208.78 210.53 207.99 208.33 489,695 -0.56(-0.27%)
Nov 11, 2019 207.18 209.94 206.38 208.89 459,278 -0.08(-0.04%)
Nov 08, 2019 208.70 210.04 207.51 208.97 487,474 -0.13(-0.06%)
Nov 07, 2019 207.94 209.82 206.36 209.10 635,844 +2.37(+1.14%)
Nov 06, 2019 204.05 207.45 203.35 206.74 920,909 +2.62(+1.29%)
Nov 05, 2019 209.32 209.45 202.62 204.11 1,007,317 -4.73(-2.27%)
Nov 04, 2019 213.03 213.07 208.57 208.84 583,252 -2.40(-1.13%)
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.