Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 389.75 392.56 387.86 389.68 579,893 -0.07(-0.02%)
Dec 28, 2023 389.53 391.36 388.92 389.75 294,799 +0.42(+0.11%)
Dec 27, 2023 387.18 390.03 385.59 389.33 347,987 +1.89(+0.49%)
Dec 26, 2023 385.51 388.46 384.77 387.44 253,915 +0.74(+0.19%)
Dec 22, 2023 387.78 388.57 384.52 386.70 478,611 +1.45(+0.38%)
Dec 21, 2023 382.92 385.41 380.07 385.26 662,570 +3.67(+0.96%)
Dec 20, 2023 390.22 392.78 381.13 381.58 896,281 -8.06(-2.07%)
Dec 19, 2023 389.41 392.20 388.48 389.65 774,192 -0.46(-0.12%)
Dec 18, 2023 388.87 390.67 386.47 390.11 667,230 +1.93(+0.50%)
Dec 15, 2023 392.20 392.20 385.80 388.18 1,188,426 -2.55(-0.65%)
Dec 14, 2023 393.82 396.01 389.60 390.73 857,551 +0.80(+0.20%)
Dec 13, 2023 380.96 390.38 379.35 389.94 844,509 +10.23(+2.69%)
Dec 12, 2023 377.50 379.85 377.11 379.71 815,706 +2.97(+0.79%)
Dec 11, 2023 373.67 377.96 371.16 376.74 860,513 +2.97(+0.80%)
Dec 08, 2023 371.15 377.46 369.15 373.76 1,285,131 +1.98(+0.53%)
Dec 07, 2023 373.34 374.87 370.62 371.79 868,647 -0.80(-0.21%)
Dec 06, 2023 376.04 377.32 372.14 372.59 892,732 -2.22(-0.59%)
Dec 05, 2023 372.51 375.05 368.38 374.81 885,612 +1.72(+0.46%)
Dec 04, 2023 367.93 373.53 367.67 373.09 1,000,512 +2.88(+0.78%)
Dec 01, 2023 363.18 370.35 360.89 370.21 939,739 +6.08(+1.67%)
Nov 30, 2023 359.62 364.37 357.87 364.13 1,886,220 +3.06(+0.85%)
Nov 29, 2023 362.42 363.25 360.60 361.07 924,404 +0.71(+0.20%)
Nov 28, 2023 359.44 361.99 357.68 360.36 729,038 -0.12(-0.03%)
Nov 27, 2023 360.54 361.38 358.58 360.48 801,923 -1.08(-0.30%)
Nov 24, 2023 364.13 364.13 360.40 361.56 426,109 -2.17(-0.60%)
Nov 22, 2023 364.10 367.84 363.14 363.73 1,279,466 +1.52(+0.42%)
Nov 21, 2023 360.12 363.05 359.23 362.21 1,011,324 +2.68(+0.74%)
Nov 20, 2023 354.91 360.30 354.21 359.53 1,318,355 +4.42(+1.24%)
Nov 17, 2023 353.03 356.10 351.75 355.11 869,624 +3.09(+0.88%)
Nov 16, 2023 351.36 353.17 350.62 352.02 964,497 +2.86(+0.82%)
Nov 15, 2023 349.23 352.35 348.85 349.17 843,118 -0.47(-0.13%)
Nov 14, 2023 346.71 351.62 346.71 349.63 1,130,477 +7.63(+2.23%)
Nov 13, 2023 341.20 343.58 340.66 342.01 747,266 -1.06(-0.31%)
Nov 10, 2023 340.47 343.52 337.33 343.06 765,536 +4.67(+1.38%)
Nov 09, 2023 338.51 341.64 336.32 338.39 891,403 +1.14(+0.34%)
Nov 08, 2023 334.04 337.84 333.32 337.25 536,337 +2.85(+0.85%)
Nov 07, 2023 332.52 337.00 330.60 334.40 657,925 +2.42(+0.73%)
Nov 06, 2023 329.79 332.25 328.28 331.98 646,560 +2.01(+0.61%)
Nov 03, 2023 328.56 334.68 327.79 329.97 955,062 +4.57(+1.40%)
Nov 02, 2023 317.60 325.94 316.15 325.40 1,371,232 +13.89(+4.46%)
Nov 01, 2023 307.34 313.60 305.89 311.51 1,004,436 +4.86(+1.58%)
Oct 31, 2023 304.87 308.17 302.65 306.65 733,754 +1.67(+0.55%)
Oct 30, 2023 303.45 306.40 297.55 304.98 782,379 +4.33(+1.44%)
Oct 27, 2023 309.38 310.00 299.66 300.65 809,385 -8.08(-2.62%)
Oct 26, 2023 310.76 313.85 308.64 308.73 836,290 -4.15(-1.33%)
Oct 25, 2023 317.62 323.54 310.91 312.89 1,448,377 +8.61(+2.83%)
Oct 24, 2023 308.64 310.32 301.74 304.27 1,549,896 -3.42(-1.11%)
Oct 23, 2023 305.84 311.37 305.82 307.70 711,921 -0.55(-0.18%)
Oct 20, 2023 309.02 310.25 306.48 308.25 1,340,804 -1.97(-0.64%)
Oct 19, 2023 313.00 315.12 309.06 310.22 551,112 -2.43(-0.78%)
Oct 18, 2023 317.60 317.75 312.61 312.65 528,632 -7.35(-2.30%)
Oct 17, 2023 317.94 323.43 317.03 319.99 391,963 -0.02(-0.01%)
Oct 16, 2023 318.93 323.68 317.28 320.01 500,171 +4.00(+1.27%)
Oct 13, 2023 318.88 319.80 313.37 316.01 455,906 -2.52(-0.79%)
Oct 12, 2023 325.96 325.96 316.77 318.53 547,451 -5.56(-1.72%)
Oct 11, 2023 322.98 324.60 321.35 324.10 578,080 +3.63(+1.13%)
Oct 10, 2023 316.69 323.32 316.09 320.46 849,597 +3.48(+1.10%)
Oct 09, 2023 313.77 317.97 313.27 316.98 439,647 +1.25(+0.40%)
Oct 06, 2023 310.80 317.33 309.45 315.72 646,536 +3.11(+0.99%)
Oct 05, 2023 312.17 313.52 310.24 312.62 598,840 -0.50(-0.16%)
Oct 04, 2023 307.90 313.54 306.45 313.12 900,642 +6.66(+2.17%)
Oct 03, 2023 312.98 313.72 305.57 306.45 539,528 -8.38(-2.66%)
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.