Skip to main content

Moody's Corp (NY: MCO )

394.54 +4.30 (+1.10%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 324.89 329.14 324.82 326.39 744,824 +1.58(+0.49%)
May 27, 2021 322.82 325.57 321.49 324.81 1,045,998 +2.47(+0.77%)
May 26, 2021 326.25 326.25 322.01 322.34 694,070 -1.78(-0.55%)
May 25, 2021 324.92 325.49 322.92 324.12 425,237 +1.11(+0.34%)
May 24, 2021 322.26 325.14 322.24 323.01 427,929 +2.92(+0.91%)
May 21, 2021 318.96 322.41 318.65 320.10 951,973 +1.84(+0.58%)
May 20, 2021 316.40 321.14 316.34 318.25 558,286 +3.01(+0.95%)
May 19, 2021 311.28 315.34 310.41 315.25 553,998 +0.69(+0.22%)
May 18, 2021 318.86 319.42 314.29 314.56 804,840 -5.71(-1.78%)
May 17, 2021 322.66 323.23 319.79 320.27 893,004 -4.23(-1.30%)
May 14, 2021 320.57 325.08 319.70 324.50 717,602 +5.05(+1.58%)
May 13, 2021 312.08 320.45 311.90 319.44 730,119 +8.85(+2.85%)
May 12, 2021 317.72 319.37 310.14 310.59 1,020,332 -8.76(-2.74%)
May 11, 2021 320.50 320.74 317.66 319.36 727,529 -4.73(-1.46%)
May 10, 2021 325.28 328.92 323.95 324.09 568,236 -0.86(-0.26%)
May 07, 2021 320.68 325.12 319.14 324.94 698,022 +4.76(+1.49%)
May 06, 2021 319.91 321.07 316.40 320.18 655,436 +0.90(+0.28%)
May 05, 2021 320.06 322.73 315.26 319.28 648,012 -1.50(-0.47%)
May 04, 2021 318.85 322.36 318.60 320.77 900,503 +0.86(+0.27%)
May 03, 2021 318.17 321.18 316.20 319.91 596,015 +2.54(+0.80%)
Apr 30, 2021 319.95 321.08 314.78 317.37 900,018 -3.15(-0.98%)
Apr 29, 2021 312.12 321.30 310.38 320.52 811,587 +9.63(+3.10%)
Apr 28, 2021 330.44 330.44 309.27 310.89 1,026,017 -6.18(-1.95%)
Apr 27, 2021 315.96 317.66 314.05 317.07 1,239,718 +1.09(+0.34%)
Apr 26, 2021 318.36 318.67 315.59 315.99 774,600 -2.38(-0.75%)
Apr 23, 2021 316.31 319.59 313.25 318.37 773,709 +2.60(+0.82%)
Apr 22, 2021 315.51 319.64 314.05 315.76 794,842 +0.02(+0.01%)
Apr 21, 2021 315.22 317.89 314.43 315.74 689,302 +1.23(+0.39%)
Apr 20, 2021 311.28 315.93 310.28 314.51 900,853 +2.95(+0.95%)
Apr 19, 2021 311.54 314.98 310.81 311.56 1,018,641 -1.24(-0.40%)
Apr 16, 2021 311.25 313.23 308.93 312.80 1,987,802 +3.39(+1.10%)
Apr 15, 2021 307.97 310.49 307.65 309.41 715,337 +3.24(+1.06%)
Apr 14, 2021 307.50 309.58 305.30 306.16 495,127 +0.00(+0.00%)
Apr 13, 2021 303.96 308.02 303.96 306.16 700,395 +0.67(+0.22%)
Apr 12, 2021 303.79 306.36 303.08 305.49 674,072 +0.19(+0.06%)
Apr 09, 2021 304.41 305.64 303.59 305.31 567,825 +1.16(+0.38%)
Apr 08, 2021 301.79 305.48 300.98 304.15 816,380 +5.04(+1.69%)
Apr 07, 2021 300.00 302.46 297.90 299.11 523,461 -1.55(-0.51%)
Apr 06, 2021 301.50 302.99 299.82 300.66 526,078 -1.35(-0.45%)
Apr 05, 2021 297.43 302.54 297.37 302.01 588,662 +4.45(+1.50%)
Apr 01, 2021 293.36 298.52 292.39 297.56 693,002 +7.48(+2.58%)
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.