Skip to main content

Moody's Corp (NY: MCO )

392.97 +2.73 (+0.70%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 284.46 285.34 279.98 283.01 1,399,865 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,146 +4.58(+1.66%)
Dec 30, 2020 274.02 277.04 272.97 276.72 632,146 +4.63(+1.70%)
Dec 29, 2020 271.73 273.52 270.16 272.09 587,928 +2.68(+0.99%)
Dec 28, 2020 272.50 272.50 268.29 269.41 534,483 -0.88(-0.33%)
Dec 24, 2020 266.84 270.76 266.84 270.30 216,979 +3.08(+1.15%)
Dec 23, 2020 272.78 275.69 267.06 267.21 433,296 -5.40(-1.98%)
Dec 22, 2020 269.14 272.93 268.34 272.61 908,068 +2.34(+0.86%)
Dec 21, 2020 272.56 273.08 265.31 270.27 926,756 -4.37(-1.59%)
Dec 18, 2020 271.15 275.95 270.22 274.65 1,617,185 +3.21(+1.18%)
Dec 17, 2020 274.05 275.76 270.50 271.44 759,784 -0.48(-0.17%)
Dec 16, 2020 269.42 272.64 267.74 271.91 834,008 +3.06(+1.14%)
Dec 15, 2020 267.24 271.38 266.03 268.85 714,740 +2.69(+1.01%)
Dec 14, 2020 268.26 271.99 266.02 266.17 615,706 -0.02(-0.01%)
Dec 11, 2020 264.42 267.38 263.49 266.19 398,776 +0.64(+0.24%)
Dec 10, 2020 266.09 268.19 263.74 265.55 546,122 -1.30(-0.49%)
Dec 09, 2020 270.30 270.34 262.61 266.84 1,032,601 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.23 804,154 -4.16(-1.52%)
Dec 07, 2020 277.29 277.54 272.75 274.38 634,234 -2.48(-0.90%)
Dec 04, 2020 271.96 279.49 271.69 276.87 1,086,240 +5.60(+2.07%)
Dec 03, 2020 268.50 272.45 268.50 271.26 1,176,210 +1.85(+0.69%)
Dec 02, 2020 270.48 272.23 268.46 269.41 765,094 -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.