Skip to main content

Moody's Corp (NY: MCO )

394.37 +4.13 (+1.06%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 397.17 397.49 390.24 394.00 794,389 -2.48(-0.62%)
Oct 28, 2021 386.49 396.85 385.39 396.47 733,261 +13.70(+3.58%)
Oct 27, 2021 380.66 385.45 379.18 382.78 765,953 +2.24(+0.59%)
Oct 26, 2021 378.25 380.53 611,175 +5.11(+1.36%)
Oct 25, 2021 372.10 376.60 370.04 375.43 559,548 +3.35(+0.90%)
Oct 22, 2021 367.92 372.89 367.32 372.07 420,710 +5.32(+1.45%)
Oct 21, 2021 361.55 366.99 358.29 366.75 394,890 +4.15(+1.15%)
Oct 20, 2021 370.75 370.75 361.64 362.60 539,124 -6.84(-1.85%)
Oct 19, 2021 365.26 370.04 365.26 369.44 410,062 +4.84(+1.33%)
Oct 18, 2021 361.79 364.94 359.65 364.60 592,584 +2.75(+0.76%)
Oct 15, 2021 363.76 363.76 359.55 361.86 723,114 +0.67(+0.19%)
Oct 14, 2021 356.52 361.27 356.52 361.18 337,446 +8.79(+2.50%)
Oct 13, 2021 354.29 354.29 349.39 352.39 351,056 +0.53(+0.15%)
Oct 12, 2021 353.18 356.00 350.57 351.86 375,514 +0.86(+0.24%)
Oct 11, 2021 351.67 357.15 351.00 351.00 370,082 -2.16(-0.61%)
Oct 08, 2021 355.21 355.64 350.82 353.17 398,404 -0.70(-0.20%)
Oct 07, 2021 353.25 357.86 353.09 353.87 863,903 +4.91(+1.41%)
Oct 06, 2021 342.16 349.59 341.01 348.96 466,368 +2.50(+0.72%)
Oct 05, 2021 342.91 350.12 342.06 346.45 576,834 +5.51(+1.62%)
Oct 04, 2021 348.64 348.64 338.17 340.94 653,387 -9.28(-2.65%)
Oct 01, 2021 348.52 352.79 344.76 350.22 426,520 +4.04(+1.17%)
Sep 30, 2021 352.38 353.83 346.08 346.19 678,741 -4.20(-1.20%)
Sep 29, 2021 348.48 352.45 346.69 350.39 524,853 +3.83(+1.11%)
Sep 28, 2021 355.35 356.88 344.16 346.56 720,242 -12.39(-3.45%)
Sep 27, 2021 365.16 365.16 356.53 358.95 501,009 -7.87(-2.14%)
Sep 24, 2021 366.37 369.10 363.93 366.82 345,974 -0.63(-0.17%)
Sep 23, 2021 361.87 367.99 361.87 367.45 497,855 +6.38(+1.77%)
Sep 22, 2021 363.00 363.00 357.92 361.07 344,341 +0.92(+0.25%)
Sep 21, 2021 361.51 362.60 359.67 360.16 372,575 +0.50(+0.14%)
Sep 20, 2021 356.81 361.23 356.21 359.66 723,083 -1.04(-0.29%)
Sep 17, 2021 368.11 369.19 359.51 360.70 1,293,368 -10.07(-2.72%)
Sep 16, 2021 371.09 373.08 370.52 370.77 473,307 +0.51(+0.14%)
Sep 15, 2021 372.08 373.62 367.29 370.27 429,516 -0.33(-0.09%)
Sep 14, 2021 371.24 372.66 369.02 370.60 361,156 +0.95(+0.26%)
Sep 13, 2021 375.58 377.27 365.13 369.64 354,153 -3.28(-0.88%)
Sep 10, 2021 375.21 376.11 371.47 372.92 363,804 +0.03(+0.01%)
Sep 09, 2021 373.40 375.84 372.00 372.89 510,253 +0.55(+0.15%)
Sep 08, 2021 372.40 374.43 370.46 372.34 784,739 +0.17(+0.04%)
Sep 07, 2021 378.00 378.00 369.95 372.18 448,330 -3.53(-0.94%)
Sep 03, 2021 374.54 376.91 373.24 375.71 346,115 -0.29(-0.08%)
Sep 02, 2021 374.54 376.66 372.23 376.00 433,766 +3.49(+0.94%)
Sep 01, 2021 370.75 374.08 368.35 372.51 384,635 +1.31(+0.35%)
Aug 31, 2021 371.87 373.12 369.89 371.20 560,235 -0.31(-0.08%)
Aug 30, 2021 368.81 373.92 368.80 371.52 301,725 +3.16(+0.86%)
Aug 27, 2021 366.51 369.77 365.96 368.36 346,336 +2.42(+0.66%)
Aug 26, 2021 366.35 368.36 365.25 365.94 353,525 -1.00(-0.27%)
Aug 25, 2021 367.50 368.04 364.12 366.94 312,429 +0.05(+0.01%)
Aug 24, 2021 371.20 371.39 365.12 366.89 466,700 -2.69(-0.73%)
Aug 23, 2021 367.29 372.88 367.29 369.58 639,521 +2.62(+0.71%)
Aug 20, 2021 365.95 368.50 363.67 366.96 610,637 +1.83(+0.50%)
Aug 19, 2021 362.02 366.36 359.73 365.13 499,308 +1.21(+0.33%)
Aug 18, 2021 372.23 372.68 363.63 363.92 631,483 -7.74(-2.08%)
Aug 17, 2021 372.19 373.62 370.00 371.66 496,333 -2.50(-0.67%)
Aug 16, 2021 369.54 374.26 367.70 374.16 397,171 +3.69(+1.00%)
Aug 13, 2021 370.08 371.64 369.36 370.47 420,598 +1.67(+0.45%)
Aug 12, 2021 368.64 369.94 366.22 368.80 422,328 -1.04(-0.28%)
Aug 11, 2021 371.99 372.27 368.60 369.84 485,981 -0.34(-0.09%)
Aug 10, 2021 372.91 373.71 368.20 370.18 376,438 -2.02(-0.54%)
Aug 09, 2021 375.54 377.17 371.31 372.19 524,899 -2.48(-0.66%)
Aug 06, 2021 376.42 378.41 370.69 374.68 541,611 -1.82(-0.48%)
Aug 05, 2021 374.96 377.19 372.69 376.50 637,180 +3.97(+1.07%)
Aug 04, 2021 369.38 374.71 366.55 372.52 746,653 +3.51(+0.95%)
Aug 03, 2021 369.84 369.84 364.20 369.01 534,583 -0.07(-0.02%)
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.