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 (%)
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%)
Aug 02, 2021 368.45 371.21 366.12 369.08 784,889 +3.13(+0.86%)
Jul 30, 2021 366.32 367.93 365.27 365.95 920,994 -1.27(-0.35%)
Jul 29, 2021 367.70 371.10 364.27 367.22 814,528 -1.24(-0.34%)
Jul 28, 2021 371.15 372.48 366.97 368.46 890,349 -2.33(-0.63%)
Jul 27, 2021 369.91 371.83 367.25 370.78 638,175 +1.15(+0.31%)
Jul 26, 2021 370.08 370.88 364.72 369.63 573,531 -2.01(-0.54%)
Jul 23, 2021 371.67 374.24 370.84 371.65 606,457 +0.63(+0.17%)
Jul 22, 2021 368.81 371.16 367.86 371.02 592,986 +2.15(+0.58%)
Jul 21, 2021 367.04 370.82 367.04 368.87 792,428 +1.64(+0.45%)
Jul 20, 2021 362.45 369.17 361.11 367.22 579,911 +5.33(+1.47%)
Jul 19, 2021 365.49 367.82 359.51 361.89 891,820 -5.97(-1.62%)
Jul 16, 2021 365.50 369.72 365.18 367.85 586,329 +3.12(+0.86%)
Jul 15, 2021 364.66 366.50 362.40 364.73 507,353 -0.83(-0.23%)
Jul 14, 2021 365.53 365.96 363.21 365.56 390,468 +0.58(+0.16%)
Jul 13, 2021 365.23 367.83 362.60 364.97 420,399 -0.04(-0.01%)
Jul 12, 2021 366.46 367.20 362.04 365.01 457,916 -0.54(-0.15%)
Jul 09, 2021 365.36 366.59 362.42 365.55 649,127 +1.16(+0.32%)
Jul 08, 2021 362.99 365.95 360.54 364.39 582,975 -2.28(-0.62%)
Jul 07, 2021 361.33 367.49 360.66 366.67 552,463 +6.52(+1.81%)
Jul 06, 2021 359.44 360.79 355.48 360.14 503,695 +2.14(+0.60%)
Jul 02, 2021 356.65 358.69 355.40 358.00 385,804 +2.46(+0.69%)
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.