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 (%)
Feb 26, 2021 270.50 271.96 265.40 267.04 1,047,121 -2.33(-0.87%)
Feb 25, 2021 270.59 274.64 268.93 269.37 772,502 -1.22(-0.45%)
Feb 24, 2021 266.86 271.41 264.81 270.59 828,485 +3.04(+1.14%)
Feb 23, 2021 267.64 269.21 265.00 267.55 1,024,418 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.12 268.51 824,305 -3.29(-1.21%)
Feb 19, 2021 270.82 273.15 269.88 271.80 964,051 +1.59(+0.59%)
Feb 18, 2021 270.03 273.17 267.42 270.21 721,092 -1.71(-0.63%)
Feb 17, 2021 269.57 272.36 269.21 271.92 676,784 +0.19(+0.07%)
Feb 16, 2021 271.47 273.70 264.48 271.73 1,068,324 +1.63(+0.60%)
Feb 12, 2021 266.54 276.23 266.54 270.10 939,496 +0.01(+0.00%)
Feb 11, 2021 270.38 270.97 266.75 270.09 585,316 +1.74(+0.65%)
Feb 10, 2021 275.17 275.17 267.37 268.35 876,352 -5.28(-1.93%)
Feb 09, 2021 270.52 275.90 269.94 273.64 699,430 +3.81(+1.41%)
Feb 08, 2021 269.94 271.70 267.69 269.83 752,406 +1.38(+0.51%)
Feb 05, 2021 269.67 270.65 267.86 268.45 495,231 +0.12(+0.04%)
Feb 04, 2021 265.52 268.48 264.24 268.33 683,838 +2.88(+1.08%)
Feb 03, 2021 268.17 269.68 264.91 265.46 510,220 -4.24(-1.57%)
Feb 02, 2021 264.44 272.72 263.63 269.69 757,121 +7.27(+2.77%)
Feb 01, 2021 261.88 264.62 259.69 262.42 587,627 +4.35(+1.69%)
Jan 29, 2021 259.65 262.11 255.50 258.07 776,998 -3.69(-1.41%)
Jan 28, 2021 255.27 265.85 254.79 261.76 808,952 +6.81(+2.67%)
Jan 27, 2021 258.06 261.05 253.34 254.95 1,040,864 -5.46(-2.10%)
Jan 26, 2021 258.56 262.05 257.16 260.41 570,757 +2.05(+0.80%)
Jan 25, 2021 258.81 262.20 257.31 258.35 784,540 -0.15(-0.06%)
Jan 22, 2021 262.75 263.90 258.47 258.50 752,752 -3.94(-1.50%)
Jan 21, 2021 266.40 268.91 262.41 262.44 865,466 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.98 267.06 913,212 +6.05(+2.32%)
Jan 19, 2021 259.29 262.01 255.92 261.01 1,400,231 +2.56(+0.99%)
Jan 15, 2021 262.77 263.58 258.33 258.45 916,798 -5.34(-2.02%)
Jan 14, 2021 266.40 268.20 262.68 263.79 1,310,531 -2.03(-0.76%)
Jan 13, 2021 266.08 267.33 261.99 265.81 986,365 +0.18(+0.07%)
Jan 12, 2021 268.83 270.37 264.24 265.63 599,405 -2.22(-0.83%)
Jan 11, 2021 270.08 270.18 266.17 267.85 641,412 -3.74(-1.38%)
Jan 08, 2021 274.31 275.56 268.44 271.59 670,832 -1.13(-0.42%)
Jan 07, 2021 274.44 278.84 272.20 272.73 773,681 +0.03(+0.01%)
Jan 06, 2021 273.74 276.27 268.95 272.70 1,068,704 -2.94(-1.07%)
Jan 05, 2021 282.21 285.64 274.27 275.63 859,286 -7.39(-2.61%)
Jan 04, 2021 284.47 285.35 279.99 283.02 1,399,824 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,128 +4.58(+1.66%)
Dec 30, 2020 274.02 277.05 272.98 276.73 632,128 +4.63(+1.70%)
Dec 29, 2020 271.74 273.53 270.17 272.10 587,911 +2.68(+0.99%)
Dec 28, 2020 272.51 272.51 268.30 269.42 534,467 -0.88(-0.33%)
Dec 24, 2020 266.85 270.77 266.85 270.30 216,973 +3.08(+1.15%)
Dec 23, 2020 272.78 275.70 267.06 267.22 433,283 -5.40(-1.98%)
Dec 22, 2020 269.15 272.94 268.35 272.62 908,041 +2.34(+0.86%)
Dec 21, 2020 272.57 273.08 265.32 270.28 926,729 -4.37(-1.59%)
Dec 18, 2020 271.15 275.96 270.23 274.65 1,617,138 +3.21(+1.18%)
Dec 17, 2020 274.05 275.77 270.51 271.45 759,762 -0.47(-0.17%)
Dec 16, 2020 269.43 272.65 267.74 271.92 833,983 +3.06(+1.14%)
Dec 15, 2020 267.25 271.39 266.04 268.86 714,719 +2.69(+1.01%)
Dec 14, 2020 268.27 272.00 266.03 266.17 615,688 -0.02(-0.01%)
Dec 11, 2020 264.43 267.38 263.50 266.19 398,764 +0.64(+0.24%)
Dec 10, 2020 266.10 268.20 263.75 265.55 546,106 -1.30(-0.49%)
Dec 09, 2020 270.30 270.35 262.62 266.85 1,032,571 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.24 804,130 -4.16(-1.52%)
Dec 07, 2020 277.30 277.55 272.75 274.39 634,215 -2.48(-0.90%)
Dec 04, 2020 271.97 279.50 271.70 276.87 1,086,208 +5.60(+2.07%)
Dec 03, 2020 268.51 272.45 268.51 271.27 1,176,176 +1.85(+0.69%)
Dec 02, 2020 270.49 272.24 268.47 269.42 765,072 -1.19(-0.44%)
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.