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 289.33 292.50 288.94 290.07 551,165 +1.05(+0.36%)
Mar 30, 2021 295.43 295.69 287.17 289.02 784,748 -9.17(-3.08%)
Mar 29, 2021 294.32 299.05 293.98 298.19 740,392 +2.77(+0.94%)
Mar 26, 2021 287.27 295.55 286.56 295.42 777,540 +8.11(+2.82%)
Mar 25, 2021 287.92 288.76 284.83 287.31 749,814 -0.47(-0.16%)
Mar 24, 2021 282.92 289.56 282.44 287.78 962,671 +5.31(+1.88%)
Mar 23, 2021 282.77 284.13 280.25 282.46 702,713 +0.48(+0.17%)
Mar 22, 2021 279.56 283.71 277.95 281.99 716,584 +2.43(+0.87%)
Mar 19, 2021 281.16 282.38 279.05 279.56 1,857,325 +0.18(+0.06%)
Mar 18, 2021 283.57 284.28 277.94 279.38 803,582 -5.34(-1.88%)
Mar 17, 2021 287.20 289.28 283.28 284.73 789,751 -2.98(-1.04%)
Mar 16, 2021 290.60 292.86 286.99 287.71 609,878 -1.15(-0.40%)
Mar 15, 2021 283.25 289.28 282.64 288.85 702,192 +5.56(+1.96%)
Mar 12, 2021 283.19 283.86 281.38 283.30 521,723 +0.11(+0.04%)
Mar 11, 2021 283.38 284.94 282.33 283.19 548,060 +0.39(+0.14%)
Mar 10, 2021 284.02 284.63 281.81 282.80 651,228 +1.06(+0.38%)
Mar 09, 2021 283.81 285.59 281.44 281.74 1,351,168 +0.54(+0.19%)
Mar 08, 2021 279.77 284.73 279.07 281.20 1,170,199 +1.98(+0.71%)
Mar 05, 2021 272.13 280.15 270.11 279.22 1,042,313 +9.16(+3.39%)
Mar 04, 2021 269.56 277.02 268.10 270.06 1,031,958 +0.01(+0.00%)
Mar 03, 2021 272.59 273.74 269.92 270.05 886,455 -3.04(-1.11%)
Mar 02, 2021 272.64 275.36 270.83 273.09 723,534 -1.30(-0.47%)
Mar 01, 2021 269.40 276.07 269.13 274.39 736,870 +7.36(+2.76%)
Feb 26, 2021 270.50 271.95 265.39 267.03 1,047,152 -2.33(-0.87%)
Feb 25, 2021 270.58 274.63 268.92 269.36 772,524 -1.22(-0.45%)
Feb 24, 2021 266.85 271.40 264.80 270.58 828,509 +3.04(+1.14%)
Feb 23, 2021 267.63 269.20 264.99 267.54 1,024,447 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.11 268.50 824,329 -3.28(-1.21%)
Feb 19, 2021 270.81 273.14 269.87 271.79 964,079 +1.59(+0.59%)
Feb 18, 2021 270.02 273.16 267.42 270.20 721,113 -1.72(-0.63%)
Feb 17, 2021 269.56 272.35 269.20 271.91 676,804 +0.19(+0.07%)
Feb 16, 2021 271.46 273.70 264.47 271.72 1,068,355 +1.63(+0.60%)
Feb 12, 2021 266.53 276.22 266.53 270.09 939,523 +0.01(+0.00%)
Feb 11, 2021 270.37 270.96 266.74 270.08 585,333 +1.73(+0.65%)
Feb 10, 2021 275.16 275.16 267.36 268.35 876,377 -5.28(-1.93%)
Feb 09, 2021 270.51 275.90 269.94 273.63 699,450 +3.81(+1.41%)
Feb 08, 2021 269.94 271.69 267.68 269.82 752,428 +1.38(+0.51%)
Feb 05, 2021 269.67 270.64 267.85 268.44 495,246 +0.12(+0.04%)
Feb 04, 2021 265.52 268.47 264.23 268.33 683,858 +2.88(+1.08%)
Feb 03, 2021 268.16 269.67 264.91 265.45 510,235 -4.24(-1.57%)
Feb 02, 2021 264.43 272.71 263.63 269.68 757,143 +7.27(+2.77%)
Feb 01, 2021 261.87 264.62 259.68 262.42 587,644 +4.35(+1.69%)
Jan 29, 2021 259.64 262.11 255.49 258.06 777,020 -3.69(-1.41%)
Jan 28, 2021 255.26 265.85 254.79 261.76 808,975 +6.81(+2.67%)
Jan 27, 2021 258.05 261.04 253.33 254.94 1,040,894 -5.46(-2.10%)
Jan 26, 2021 258.55 262.05 257.15 260.40 570,774 +2.06(+0.80%)
Jan 25, 2021 258.80 262.19 257.30 258.34 784,562 -0.15(-0.06%)
Jan 22, 2021 262.74 263.89 258.46 258.49 752,774 -3.94(-1.50%)
Jan 21, 2021 266.39 268.90 262.40 262.43 865,491 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.97 267.05 913,239 +6.05(+2.32%)
Jan 19, 2021 259.28 262.00 255.91 261.00 1,400,271 +2.56(+0.99%)
Jan 15, 2021 262.76 263.57 258.32 258.44 916,824 -5.34(-2.02%)
Jan 14, 2021 266.39 268.19 262.68 263.78 1,310,569 -2.03(-0.76%)
Jan 13, 2021 266.07 267.32 261.98 265.81 986,394 +0.18(+0.07%)
Jan 12, 2021 268.82 270.36 264.23 265.62 599,422 -2.22(-0.83%)
Jan 11, 2021 270.07 270.17 266.17 267.84 641,430 -3.74(-1.38%)
Jan 08, 2021 274.30 275.55 268.43 271.58 670,852 -1.13(-0.42%)
Jan 07, 2021 274.43 278.83 272.19 272.72 773,703 +0.03(+0.01%)
Jan 06, 2021 273.74 276.26 268.94 272.69 1,068,735 -2.94(-1.07%)
Jan 05, 2021 282.21 285.63 274.26 275.62 859,311 -7.39(-2.61%)
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.