Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 314.08 319.81 311.78 315.14 1,594,989 -1.63(-0.52%)
Feb 25, 2022 315.58 318.42 312.27 316.78 1,500,366 +1.66(+0.53%)
Feb 24, 2022 304.23 316.36 303.62 315.11 1,110,441 +3.73(+1.20%)
Feb 23, 2022 317.43 321.60 310.61 311.39 833,896 -4.06(-1.29%)
Feb 22, 2022 313.38 318.45 312.29 315.45 792,454 -0.52(-0.16%)
Feb 18, 2022 315.96 0 +0.43(+0.14%)
Feb 17, 2022 321.87 322.65 313.98 315.54 1,330,504 -7.30(-2.26%)
Feb 16, 2022 320.03 324.79 318.96 322.84 816,488 +0.78(+0.24%)
Feb 15, 2022 321.69 322.62 319.93 322.06 690,359 +6.20(+1.96%)
Feb 14, 2022 323.12 324.38 313.81 315.86 1,544,320 -8.61(-2.65%)
Feb 11, 2022 341.31 341.75 322.79 324.47 1,859,879 -17.43(-5.10%)
Feb 10, 2022 336.13 346.46 328.42 341.90 2,379,016 +6.72(+2.00%)
Feb 09, 2022 340.79 340.79 333.90 335.18 1,085,315 +4.93(+1.49%)
Feb 08, 2022 327.12 330.92 322.04 330.25 1,101,665 +1.66(+0.51%)
Feb 07, 2022 338.13 340.14 327.40 328.59 858,943 -10.13(-2.99%)
Feb 04, 2022 330.48 342.70 330.06 338.72 1,106,396 +6.37(+1.92%)
Feb 03, 2022 329.39 336.57 332.35 953,493 -6.53(-1.93%)
Feb 02, 2022 331.02 339.48 330.02 338.88 959,745 +3.08(+0.92%)
Feb 01, 2022 335.88 336.18 328.12 335.81 947,374 +0.88(+0.26%)
Jan 31, 2022 328.82 335.02 334.93 746,492 +6.34(+1.93%)
Jan 28, 2022 318.94 328.75 314.49 328.59 787,980 +10.34(+3.25%)
Jan 27, 2022 321.25 326.10 317.25 318.25 1,132,092 +1.35(+0.43%)
Jan 26, 2022 322.31 327.83 315.66 316.90 1,092,659 -0.48(-0.15%)
Jan 25, 2022 329.13 331.64 316.63 317.38 1,699,808 -18.60(-5.54%)
Jan 24, 2022 327.70 336.45 320.93 335.98 986,768 +2.16(+0.65%)
Jan 21, 2022 337.33 340.97 332.94 333.82 801,423 -3.32(-0.98%)
Jan 20, 2022 340.89 346.34 336.43 337.14 789,897 -1.33(-0.39%)
Jan 19, 2022 339.14 346.11 338.04 338.47 597,233 +2.16(+0.64%)
Jan 18, 2022 339.58 340.96 334.45 336.31 1,172,478 -8.92(-2.58%)
Jan 14, 2022 345.23 0 -8.83(-2.49%)
Jan 13, 2022 365.05 367.57 353.67 354.06 583,432 -10.07(-2.76%)
Jan 12, 2022 360.95 364.58 359.34 364.12 622,620 +4.92(+1.37%)
Jan 11, 2022 353.20 359.23 348.73 359.20 886,969 +5.93(+1.68%)
Jan 10, 2022 359.72 359.72 349.17 353.28 975,507 -10.36(-2.85%)
Jan 07, 2022 365.53 366.25 361.90 363.64 516,677 -2.17(-0.59%)
Jan 06, 2022 366.49 367.90 359.60 365.80 874,195 -2.37(-0.64%)
Jan 05, 2022 377.57 379.10 368.13 368.18 572,958 -9.00(-2.39%)
Jan 04, 2022 376.37 378.88 373.10 377.18 541,299 +2.62(+0.70%)
Jan 03, 2022 382.52 383.29 371.60 374.56 654,671 -6.83(-1.79%)
Dec 31, 2021 381.51 382.65 379.40 381.39 508,924 -0.47(-0.12%)
Dec 30, 2021 389.48 389.96 381.26 381.86 474,506 -6.84(-1.76%)
Dec 29, 2021 390.00 392.04 388.03 388.69 364,073 -1.33(-0.34%)
Dec 28, 2021 392.05 394.23 388.83 390.02 328,466 -0.05(-0.01%)
Dec 27, 2021 389.58 390.25 386.61 390.07 513,381 +2.16(+0.56%)
Dec 23, 2021 387.54 390.42 386.75 387.91 311,795 +2.24(+0.58%)
Dec 22, 2021 382.20 385.98 381.58 385.68 403,828 +3.60(+0.94%)
Dec 21, 2021 381.22 383.28 378.06 382.07 439,079 +4.24(+1.12%)
Dec 20, 2021 379.39 380.22 373.60 377.83 500,039 -6.54(-1.70%)
Dec 17, 2021 384.90 389.42 381.07 384.38 1,061,296 -2.23(-0.58%)
Dec 16, 2021 390.37 391.30 382.69 386.60 788,898 -1.77(-0.45%)
Dec 15, 2021 384.05 388.74 380.20 388.37 468,288 +5.65(+1.48%)
Dec 14, 2021 387.18 389.64 378.64 382.72 609,468 -6.70(-1.72%)
Dec 13, 2021 388.67 390.76 387.13 389.42 736,122 +1.03(+0.26%)
Dec 10, 2021 386.23 388.63 384.13 388.39 354,797 +4.25(+1.11%)
Dec 09, 2021 388.93 390.97 384.05 384.14 566,877 -4.55(-1.17%)
Dec 08, 2021 389.25 390.84 386.64 388.69 584,562 -0.33(-0.09%)
Dec 07, 2021 384.23 391.19 384.23 389.02 657,286 +12.69(+3.37%)
Dec 06, 2021 377.94 379.39 371.07 376.34 678,145 +0.61(+0.16%)
Dec 03, 2021 383.73 385.78 370.66 375.73 866,557 -4.27(-1.12%)
Dec 02, 2021 371.80 381.67 371.41 379.99 893,220 +8.67(+2.34%)
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.