Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 281.31 281.31 281.31 632,128 +4.58(+1.66%)
Dec 30, 2020 274.02 277.05 272.98 276.73 632,128 +4.63(+1.70%)
Dec 29, 2020 271.74 273.53 270.17 272.10 587,911 +2.68(+0.99%)
Dec 28, 2020 272.51 272.51 268.30 269.42 534,467 -0.88(-0.33%)
Dec 24, 2020 266.85 270.77 266.85 270.30 216,973 +3.08(+1.15%)
Dec 23, 2020 272.78 275.70 267.06 267.22 433,283 -5.40(-1.98%)
Dec 22, 2020 269.15 272.94 268.35 272.62 908,041 +2.34(+0.86%)
Dec 21, 2020 272.57 273.08 265.32 270.28 926,729 -4.37(-1.59%)
Dec 18, 2020 271.15 275.96 270.23 274.65 1,617,138 +3.21(+1.18%)
Dec 17, 2020 274.05 275.77 270.51 271.45 759,762 -0.47(-0.17%)
Dec 16, 2020 269.43 272.65 267.74 271.92 833,983 +3.06(+1.14%)
Dec 15, 2020 267.25 271.39 266.04 268.86 714,719 +2.69(+1.01%)
Dec 14, 2020 268.27 272.00 266.03 266.17 615,688 -0.02(-0.01%)
Dec 11, 2020 264.43 267.38 263.50 266.19 398,764 +0.64(+0.24%)
Dec 10, 2020 266.10 268.20 263.75 265.55 546,106 -1.30(-0.49%)
Dec 09, 2020 270.30 270.35 262.62 266.85 1,032,571 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.24 804,130 -4.16(-1.52%)
Dec 07, 2020 277.30 277.55 272.75 274.39 634,215 -2.48(-0.90%)
Dec 04, 2020 271.97 279.50 271.70 276.87 1,086,208 +5.60(+2.07%)
Dec 03, 2020 268.51 272.45 268.51 271.27 1,176,176 +1.85(+0.69%)
Dec 02, 2020 270.49 272.24 268.47 269.42 765,072 -1.19(-0.44%)
Dec 01, 2020 274.98 276.58 269.00 270.61 1,212,549 -3.04(-1.11%)
Nov 30, 2020 271.64 274.63 268.80 273.66 1,575,693 +4.96(+1.85%)
Nov 27, 2020 270.60 272.49 267.80 268.69 404,129 +0.63(+0.24%)
Nov 25, 2020 264.60 268.19 262.95 268.06 1,070,939 +4.84(+1.84%)
Nov 24, 2020 263.35 264.47 260.45 263.23 1,413,705 +0.72(+0.27%)
Nov 23, 2020 266.76 268.54 262.18 262.51 639,422 -2.04(-0.77%)
Nov 20, 2020 265.32 267.18 263.20 264.55 760,800 -0.60(-0.23%)
Nov 19, 2020 264.55 266.03 262.15 265.15 545,493 +1.45(+0.55%)
Nov 18, 2020 266.96 267.51 263.69 263.69 621,651 -2.00(-0.75%)
Nov 17, 2020 264.44 267.61 264.36 265.70 644,106 -0.82(-0.31%)
Nov 16, 2020 267.96 268.92 263.98 266.52 659,394 +0.13(+0.05%)
Nov 13, 2020 268.46 269.09 264.30 266.39 601,698 -0.90(-0.34%)
Nov 12, 2020 271.64 272.45 265.99 267.29 613,256 -3.78(-1.40%)
Nov 11, 2020 264.48 273.06 264.48 271.07 706,829 +9.59(+3.67%)
Nov 10, 2020 267.41 267.41 259.27 261.48 1,103,605 -4.95(-1.86%)
Nov 09, 2020 294.67 294.67 265.64 266.43 1,547,121 -14.68(-5.22%)
Nov 06, 2020 281.55 283.15 276.60 281.12 504,619 -0.42(-0.15%)
Nov 05, 2020 280.93 284.12 278.04 281.53 693,958 +5.27(+1.91%)
Nov 04, 2020 263.70 278.95 263.70 276.26 925,851 +15.89(+6.10%)
Nov 03, 2020 260.56 264.60 259.65 260.37 732,305 +3.14(+1.22%)
Nov 02, 2020 257.82 264.54 254.99 257.22 952,616 +2.93(+1.15%)
Oct 30, 2020 252.71 259.56 250.96 254.29 1,191,093 -0.10(-0.04%)
Oct 29, 2020 252.66 257.29 244.88 254.39 1,275,019 +1.10(+0.44%)
Oct 28, 2020 252.90 255.08 249.50 253.29 925,294 -4.19(-1.63%)
Oct 27, 2020 261.26 263.42 256.52 257.48 628,683 -2.72(-1.04%)
Oct 26, 2020 260.46 262.05 257.63 260.19 743,722 -2.78(-1.06%)
Oct 23, 2020 264.42 265.78 261.35 262.98 762,254 -0.81(-0.31%)
Oct 22, 2020 268.06 269.18 262.32 263.79 1,001,319 -4.30(-1.60%)
Oct 21, 2020 275.57 277.86 267.94 268.09 495,645 -7.96(-2.88%)
Oct 20, 2020 275.65 279.20 273.34 276.05 492,024 +0.83(+0.30%)
Oct 19, 2020 280.19 283.48 274.10 275.21 650,925 -4.38(-1.57%)
Oct 16, 2020 281.94 286.36 279.53 279.60 527,674 -1.37(-0.49%)
Oct 15, 2020 278.84 281.22 275.08 280.97 633,779 +0.36(+0.13%)
Oct 14, 2020 284.50 286.47 280.41 280.61 495,626 -3.19(-1.12%)
Oct 13, 2020 284.36 286.79 281.32 283.81 398,441 +0.08(+0.03%)
Oct 12, 2020 287.18 287.41 283.19 283.73 515,651 -1.35(-0.47%)
Oct 09, 2020 284.17 285.53 283.07 285.08 397,410 +2.50(+0.89%)
Oct 08, 2020 279.75 284.40 279.75 282.58 355,388 +3.76(+1.35%)
Oct 07, 2020 279.40 281.69 277.79 278.81 478,974 +0.30(+0.11%)
Oct 06, 2020 286.65 287.06 276.66 278.51 703,194 -7.00(-2.45%)
Oct 05, 2020 286.19 288.18 282.51 285.52 345,027 +1.18(+0.42%)
Oct 02, 2020 280.39 286.70 278.26 284.34 469,262 +0.44(+0.16%)
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.