Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 381.05 382.19 378.94 380.93 509,538 -0.47(-0.12%)
Dec 30, 2021 389.01 389.49 380.80 381.40 475,078 -6.83(-1.76%)
Dec 29, 2021 389.53 391.57 387.57 388.22 364,512 -1.33(-0.34%)
Dec 28, 2021 391.58 393.75 388.36 389.55 328,862 -0.05(-0.01%)
Dec 27, 2021 389.11 389.79 386.15 389.60 514,000 +2.16(+0.56%)
Dec 23, 2021 387.07 389.95 386.28 387.44 312,171 +2.23(+0.58%)
Dec 22, 2021 381.74 385.51 381.12 385.21 404,315 +3.60(+0.94%)
Dec 21, 2021 380.76 382.82 377.61 381.61 439,609 +4.23(+1.12%)
Dec 20, 2021 378.93 379.76 373.15 377.38 500,642 -6.53(-1.70%)
Dec 17, 2021 384.44 388.95 380.61 383.91 1,062,575 -2.22(-0.58%)
Dec 16, 2021 389.90 390.83 382.23 386.14 789,850 -1.77(-0.46%)
Dec 15, 2021 383.59 388.27 379.74 387.90 468,852 +5.65(+1.48%)
Dec 14, 2021 386.71 389.17 378.19 382.26 610,203 -6.69(-1.72%)
Dec 13, 2021 388.20 390.29 386.66 388.95 737,010 +1.02(+0.26%)
Dec 10, 2021 385.77 388.17 383.67 387.92 355,225 +4.24(+1.11%)
Dec 09, 2021 388.46 390.50 383.58 383.68 567,560 -4.54(-1.17%)
Dec 08, 2021 388.78 390.37 386.18 388.22 585,267 -0.33(-0.09%)
Dec 07, 2021 383.77 390.72 383.77 388.56 658,079 +12.67(+3.37%)
Dec 06, 2021 377.49 378.93 370.62 375.89 678,963 +0.61(+0.16%)
Dec 03, 2021 383.27 385.32 370.21 375.27 867,602 -4.26(-1.12%)
Dec 02, 2021 371.35 381.21 370.96 379.54 894,297 +8.66(+2.34%)
Dec 01, 2021 384.87 386.18 370.61 370.87 899,468 -10.11(-2.65%)
Nov 30, 2021 384.67 389.03 379.55 380.99 1,366,792 -6.47(-1.67%)
Nov 29, 2021 380.27 389.83 378.05 387.45 1,227,638 +12.85(+3.43%)
Nov 26, 2021 377.32 381.80 373.06 374.60 558,516 -8.21(-2.15%)
Nov 24, 2021 375.24 383.51 374.85 382.81 417,468 +5.75(+1.53%)
Nov 23, 2021 374.18 377.60 369.06 377.06 383,432 +1.99(+0.53%)
Nov 22, 2021 377.22 381.82 374.78 375.07 609,395 -2.18(-0.58%)
Nov 19, 2021 386.77 387.66 376.35 377.24 690,706 -7.42(-1.93%)
Nov 18, 2021 387.82 387.08 384.39 384.66 522,053 -2.18(-0.56%)
Nov 17, 2021 390.27 391.84 376.69 386.84 986,412 -4.25(-1.09%)
Nov 16, 2021 380.77 392.94 380.77 391.09 647,337 +10.57(+2.78%)
Nov 15, 2021 377.95 384.56 377.21 380.51 785,060 +2.69(+0.71%)
Nov 12, 2021 376.35 380.19 374.26 377.83 594,828 +2.50(+0.67%)
Nov 11, 2021 379.22 380.66 372.18 375.32 410,295 -2.18(-0.58%)
Nov 10, 2021 381.62 377.51 640,202 -4.49(-1.17%)
Nov 09, 2021 377.10 383.06 376.89 381.99 607,542 +4.90(+1.30%)
Nov 08, 2021 377.62 379.78 374.85 377.10 790,742 +0.16(+0.04%)
Nov 05, 2021 380.73 382.86 376.65 376.94 547,436 -1.88(-0.50%)
Nov 04, 2021 377.39 381.62 376.84 378.82 604,791 +2.42(+0.64%)
Nov 03, 2021 381.70 384.61 372.40 376.40 643,688 -4.04(-1.06%)
Nov 02, 2021 383.94 385.77 379.75 380.44 636,790 -3.59(-0.94%)
Nov 01, 2021 396.13 393.53 381.02 384.03 566,724 -9.50(-2.41%)
Oct 29, 2021 396.71 397.02 389.78 393.53 795,324 -2.47(-0.62%)
Oct 28, 2021 386.04 396.39 384.94 396.01 734,124 +13.68(+3.58%)
Oct 27, 2021 380.21 385.00 378.73 382.33 766,854 +2.24(+0.59%)
Oct 26, 2021 377.81 380.09 611,895 +5.10(+1.36%)
Oct 25, 2021 371.66 376.15 369.61 374.98 560,207 +3.35(+0.90%)
Oct 22, 2021 367.49 372.45 366.89 371.63 421,205 +5.32(+1.45%)
Oct 21, 2021 361.13 366.56 357.87 366.32 395,354 +4.15(+1.15%)
Oct 20, 2021 370.31 370.31 361.21 362.17 539,759 -6.84(-1.85%)
Oct 19, 2021 364.83 369.61 364.83 369.00 410,544 +4.83(+1.33%)
Oct 18, 2021 361.36 364.52 359.23 364.18 593,282 +2.75(+0.76%)
Oct 15, 2021 363.34 363.34 359.13 361.43 723,965 +0.67(+0.19%)
Oct 14, 2021 356.10 360.85 356.10 360.76 337,843 +8.78(+2.50%)
Oct 13, 2021 353.87 353.87 348.98 351.97 351,469 +0.52(+0.15%)
Oct 12, 2021 352.76 355.58 350.15 351.45 375,956 +0.86(+0.24%)
Oct 11, 2021 351.25 356.73 350.58 350.59 370,518 -2.16(-0.61%)
Oct 08, 2021 354.79 355.23 350.41 352.75 398,873 -0.70(-0.20%)
Oct 07, 2021 352.83 357.44 352.68 353.45 864,919 +4.91(+1.41%)
Oct 06, 2021 341.76 349.18 340.61 348.55 466,917 +2.50(+0.72%)
Oct 05, 2021 342.51 349.71 341.66 346.04 577,512 +5.50(+1.62%)
Oct 04, 2021 348.24 348.24 337.77 340.54 654,156 -9.27(-2.65%)
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.