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, 2021 381.50 382.64 379.39 381.38 508,938 -0.47(-0.12%)
Dec 30, 2021 389.47 389.95 381.25 381.85 474,520 -6.83(-1.76%)
Dec 29, 2021 389.99 392.03 388.02 388.68 364,084 -1.33(-0.34%)
Dec 28, 2021 392.04 394.22 388.82 390.01 328,476 -0.05(-0.01%)
Dec 27, 2021 389.57 390.24 386.60 390.06 513,395 +2.16(+0.56%)
Dec 23, 2021 387.53 390.41 386.74 387.90 311,804 +2.24(+0.58%)
Dec 22, 2021 382.19 385.97 381.57 385.66 403,839 +3.60(+0.94%)
Dec 21, 2021 381.21 383.27 378.05 382.06 439,092 +4.24(+1.12%)
Dec 20, 2021 379.38 380.21 373.59 377.82 500,053 -6.54(-1.70%)
Dec 17, 2021 384.89 389.40 381.06 384.37 1,061,326 -2.23(-0.58%)
Dec 16, 2021 390.36 391.29 382.68 386.59 788,921 -1.77(-0.45%)
Dec 15, 2021 384.04 388.73 380.19 388.36 468,301 +5.65(+1.48%)
Dec 14, 2021 387.17 389.63 378.63 382.71 609,485 -6.70(-1.72%)
Dec 13, 2021 388.66 390.75 387.12 389.40 736,144 +1.02(+0.26%)
Dec 10, 2021 386.22 388.62 384.12 388.38 354,807 +4.25(+1.11%)
Dec 09, 2021 388.92 390.96 384.03 384.13 566,893 -4.55(-1.17%)
Dec 08, 2021 389.24 390.83 386.63 388.68 584,579 -0.33(-0.09%)
Dec 07, 2021 384.22 391.18 384.22 389.01 657,305 +12.68(+3.37%)
Dec 06, 2021 377.93 379.38 371.06 376.33 678,165 +0.62(+0.16%)
Dec 03, 2021 383.72 385.77 370.65 375.71 866,582 -4.27(-1.12%)
Dec 02, 2021 371.79 381.66 371.40 379.98 893,246 +8.67(+2.33%)
Dec 01, 2021 385.32 386.63 371.05 371.31 898,411 -10.12(-2.65%)
Nov 30, 2021 385.12 389.49 380.00 381.44 1,365,185 -6.47(-1.67%)
Nov 29, 2021 380.71 390.29 378.50 387.91 1,226,195 +12.87(+3.43%)
Nov 26, 2021 377.76 382.25 373.50 375.04 557,859 -8.22(-2.15%)
Nov 24, 2021 375.69 383.96 375.29 383.26 416,977 +5.76(+1.53%)
Nov 23, 2021 374.62 378.05 369.49 377.50 382,981 +1.99(+0.53%)
Nov 22, 2021 377.67 382.27 375.22 375.51 608,678 -2.18(-0.58%)
Nov 19, 2021 387.22 388.12 376.79 377.69 689,894 -7.43(-1.93%)
Nov 18, 2021 388.27 387.53 384.84 385.12 521,439 -2.18(-0.56%)
Nov 17, 2021 390.73 392.30 377.13 387.30 985,253 -4.25(-1.09%)
Nov 16, 2021 381.22 393.40 381.22 391.55 646,576 +10.59(+2.78%)
Nov 15, 2021 378.40 385.02 377.65 380.96 784,137 +2.69(+0.71%)
Nov 12, 2021 376.79 380.64 374.70 378.27 594,129 +2.51(+0.67%)
Nov 11, 2021 379.67 381.11 372.62 375.77 409,812 -2.18(-0.58%)
Nov 10, 2021 382.06 377.95 639,450 -4.49(-1.18%)
Nov 09, 2021 377.54 383.51 377.34 382.44 606,828 +4.90(+1.30%)
Nov 08, 2021 378.07 380.23 375.29 377.54 789,812 +0.16(+0.04%)
Nov 05, 2021 381.18 383.31 377.09 377.38 546,793 -1.88(-0.50%)
Nov 04, 2021 377.83 382.06 377.29 379.27 604,080 +2.43(+0.64%)
Nov 03, 2021 382.15 385.07 372.84 376.84 642,931 -4.05(-1.06%)
Nov 02, 2021 384.39 386.23 380.20 380.88 636,041 -3.60(-0.94%)
Nov 01, 2021 396.60 394.00 381.46 384.48 566,058 -9.51(-2.41%)
Oct 29, 2021 397.17 397.49 390.24 394.00 794,389 -2.48(-0.62%)
Oct 28, 2021 386.49 396.85 385.39 396.47 733,261 +13.70(+3.58%)
Oct 27, 2021 380.66 385.45 379.18 382.78 765,953 +2.24(+0.59%)
Oct 26, 2021 378.25 380.53 611,175 +5.11(+1.36%)
Oct 25, 2021 372.10 376.60 370.04 375.43 559,548 +3.35(+0.90%)
Oct 22, 2021 367.92 372.89 367.32 372.07 420,710 +5.32(+1.45%)
Oct 21, 2021 361.55 366.99 358.29 366.75 394,890 +4.15(+1.15%)
Oct 20, 2021 370.75 370.75 361.64 362.60 539,124 -6.84(-1.85%)
Oct 19, 2021 365.26 370.04 365.26 369.44 410,062 +4.84(+1.33%)
Oct 18, 2021 361.79 364.94 359.65 364.60 592,584 +2.75(+0.76%)
Oct 15, 2021 363.76 363.76 359.55 361.86 723,114 +0.67(+0.19%)
Oct 14, 2021 356.52 361.27 356.52 361.18 337,446 +8.79(+2.50%)
Oct 13, 2021 354.29 354.29 349.39 352.39 351,056 +0.53(+0.15%)
Oct 12, 2021 353.18 356.00 350.57 351.86 375,514 +0.86(+0.24%)
Oct 11, 2021 351.67 357.15 351.00 351.00 370,082 -2.16(-0.61%)
Oct 08, 2021 355.21 355.64 350.82 353.17 398,404 -0.70(-0.20%)
Oct 07, 2021 353.25 357.86 353.09 353.87 863,903 +4.91(+1.41%)
Oct 06, 2021 342.16 349.59 341.01 348.96 466,368 +2.50(+0.72%)
Oct 05, 2021 342.91 350.12 342.06 346.45 576,834 +5.51(+1.62%)
Oct 04, 2021 348.64 348.64 338.17 340.94 653,387 -9.28(-2.65%)
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.