Moody's Corp (NY: MCO )

289.48 USD +2.04 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 261.68 263.81 256.13 256.79 827,700 -7.02(-2.66%)
Jan 30, 2020 259.88 263.89 258.77 263.81 563,457 +3.14(+1.20%)
Jan 29, 2020 260.50 262.96 259.62 260.67 441,779 +0.48(+0.18%)
Jan 28, 2020 256.31 260.49 255.61 260.19 781,087 +5.07(+1.99%)
Jan 27, 2020 253.32 256.19 252.00 255.12 707,382 -0.50(-0.20%)
Jan 24, 2020 257.94 258.89 254.38 255.62 495,500 -1.47(-0.57%)
Jan 23, 2020 256.45 258.51 255.35 257.09 809,961 -0.38(-0.15%)
Jan 22, 2020 258.10 258.49 256.48 257.47 596,603 +1.13(+0.44%)
Jan 21, 2020 256.84 258.11 255.77 256.34 910,963 -1.29(-0.50%)
Jan 17, 2020 257.62 258.27 255.77 257.63 830,400 +1.58(+0.62%)
Jan 16, 2020 254.95 256.22 254.17 256.05 603,192 +3.02(+1.19%)
Jan 15, 2020 249.31 254.65 248.85 253.03 856,661 +3.60(+1.44%)
Jan 14, 2020 251.29 252.11 249.23 249.43 551,792 -2.06(-0.82%)
Jan 13, 2020 248.17 251.52 248.17 251.49 706,964 +3.46(+1.39%)
Jan 10, 2020 250.00 250.77 247.04 248.03 594,300 -0.82(-0.33%)
Jan 09, 2020 246.57 249.43 246.42 248.85 811,071 +3.23(+1.32%)
Jan 08, 2020 242.05 247.24 242.05 245.62 887,236 +4.62(+1.92%)
Jan 07, 2020 242.58 245.21 240.81 241.00 743,708 -0.87(-0.36%)
Jan 06, 2020 239.67 241.95 239.24 241.87 714,929 +0.75(+0.31%)
Jan 03, 2020 238.85 241.61 238.56 241.12 475,800 -0.60(-0.25%)
Jan 02, 2020 238.68 241.73 238.01 241.72 869,729 +4.31(+1.82%)
Dec 31, 2019 236.85 238.70 236.37 237.41 594,000 -0.25(-0.11%)
Dec 30, 2019 239.02 239.34 236.07 237.66 339,991 -1.64(-0.69%)
Dec 27, 2019 239.81 240.31 238.19 239.30 551,100 +0.24(+0.10%)
Dec 26, 2019 238.76 239.86 238.16 239.06 266,321 +0.88(+0.37%)
Dec 24, 2019 237.35 238.50 236.09 238.18 159,200 +1.12(+0.47%)
Dec 23, 2019 239.19 240.22 236.57 237.06 947,152 -1.08(-0.45%)
Dec 20, 2019 238.99 239.67 237.61 238.14 1,187,100 -0.06(-0.03%)
Dec 19, 2019 235.58 240.06 235.58 238.20 900,533 +1.72(+0.73%)
Dec 18, 2019 236.67 236.89 235.52 236.48 973,526 +1.12(+0.48%)
Dec 17, 2019 236.83 236.83 234.12 235.36 752,628 -0.74(-0.31%)
Dec 16, 2019 237.21 239.52 235.82 236.10 662,714 +1.02(+0.43%)
Dec 13, 2019 233.53 236.86 231.84 235.08 518,600 +0.75(+0.32%)
Dec 12, 2019 234.00 236.29 232.75 234.33 1,179,154 +1.08(+0.46%)
Dec 11, 2019 231.75 233.60 231.12 233.25 791,581 +2.20(+0.95%)
Dec 10, 2019 230.48 231.64 229.53 231.05 449,803 +0.50(+0.22%)
Dec 09, 2019 232.15 232.72 230.39 230.55 689,711 -1.22(-0.53%)
Dec 06, 2019 231.48 232.69 229.70 231.77 724,600 +2.41(+1.05%)
Dec 05, 2019 226.93 229.53 225.21 229.36 556,028 +2.56(+1.13%)
Dec 04, 2019 225.00 226.90 224.26 226.80 516,660 +2.00(+0.89%)
Dec 03, 2019 222.45 224.98 222.45 224.80 465,238 -0.40(-0.18%)
Dec 02, 2019 226.50 227.95 224.17 225.20 556,538 -1.47(-0.65%)
Nov 29, 2019 225.89 228.21 225.44 226.67 387,500 +0.14(+0.06%)
Nov 27, 2019 227.04 227.39 224.01 226.53 844,600 -0.20(-0.09%)
Nov 26, 2019 225.75 227.82 225.64 226.73 754,267 +0.99(+0.44%)
Nov 25, 2019 223.73 226.29 223.27 225.74 793,367 +2.79(+1.25%)
Nov 22, 2019 224.97 226.00 221.43 222.95 619,200 -1.19(-0.53%)
Nov 21, 2019 223.66 225.20 222.11 224.14 698,459 +0.23(+0.10%)
Nov 20, 2019 223.95 226.74 222.17 223.91 745,066 +0.04(+0.02%)
Nov 19, 2019 221.81 225.40 221.37 223.87 689,592 +2.49(+1.12%)
Nov 18, 2019 220.30 221.51 219.92 221.38 577,771 +1.23(+0.56%)
Nov 15, 2019 220.00 220.66 218.60 220.15 524,500 +1.29(+0.59%)
Nov 14, 2019 218.64 219.15 215.91 218.86 417,482 +0.12(+0.05%)
Nov 13, 2019 216.66 219.91 216.43 218.74 520,248 +1.28(+0.59%)
Nov 12, 2019 217.93 219.76 217.10 217.46 469,127 -0.59(-0.27%)
Nov 11, 2019 216.26 219.15 215.43 218.05 439,988 -0.08(-0.04%)
Nov 08, 2019 217.85 219.25 216.61 218.13 467,000 -0.14(-0.06%)
Nov 07, 2019 217.06 219.02 215.41 218.27 609,138 +2.47(+1.14%)
Nov 06, 2019 213.00 216.55 212.27 215.80 882,229 +2.74(+1.29%)
Nov 05, 2019 218.50 218.63 211.50 213.06 965,008 -4.94(-2.27%)
Nov 04, 2019 222.37 222.41 217.71 218.00 558,755 -2.50(-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.