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 (%)
Mar 31, 2021 289.34 292.51 288.95 290.08 551,149 +1.05(+0.36%)
Mar 30, 2021 295.44 295.70 287.18 289.03 784,725 -9.17(-3.08%)
Mar 29, 2021 294.33 299.06 293.99 298.20 740,371 +2.77(+0.94%)
Mar 26, 2021 287.28 295.56 286.57 295.43 777,517 +8.11(+2.82%)
Mar 25, 2021 287.93 288.77 284.84 287.32 749,792 -0.47(-0.16%)
Mar 24, 2021 282.93 289.57 282.45 287.79 962,643 +5.31(+1.88%)
Mar 23, 2021 282.78 284.14 280.26 282.47 702,692 +0.48(+0.17%)
Mar 22, 2021 279.57 283.72 277.96 282.00 716,564 +2.43(+0.87%)
Mar 19, 2021 281.17 282.38 279.06 279.57 1,857,272 +0.17(+0.06%)
Mar 18, 2021 283.58 284.29 277.94 279.39 803,559 -5.34(-1.88%)
Mar 17, 2021 287.21 289.29 283.29 284.73 789,728 -2.98(-1.04%)
Mar 16, 2021 290.61 292.87 287.00 287.72 609,861 -1.15(-0.40%)
Mar 15, 2021 283.26 289.29 282.65 288.86 702,171 +5.56(+1.96%)
Mar 12, 2021 283.20 283.87 281.39 283.31 521,708 +0.11(+0.04%)
Mar 11, 2021 283.38 284.95 282.33 283.20 548,044 +0.39(+0.14%)
Mar 10, 2021 284.02 284.64 281.82 282.81 651,209 +1.06(+0.38%)
Mar 09, 2021 283.82 285.60 281.45 281.75 1,351,129 +0.54(+0.19%)
Mar 08, 2021 279.78 284.73 279.08 281.21 1,170,165 +1.98(+0.71%)
Mar 05, 2021 272.13 280.16 270.11 279.23 1,042,283 +9.16(+3.39%)
Mar 04, 2021 269.57 277.03 268.10 270.07 1,031,928 +0.01(+0.00%)
Mar 03, 2021 272.60 273.75 269.93 270.06 886,430 -3.04(-1.11%)
Mar 02, 2021 272.65 275.37 270.84 273.10 723,513 -1.30(-0.47%)
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.