Moody's Corp (NY: MCO )

315.81 USD +0.64 (+0.20%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 312.90 317.08 312.90 315.17 680,381 +0.69(+0.22%)
Apr 12, 2021 312.73 315.37 312.00 314.48 654,811 +0.19(+0.06%)
Apr 09, 2021 313.36 314.63 312.52 314.29 551,600 +1.19(+0.38%)
Apr 08, 2021 310.67 314.47 309.83 313.10 793,052 +5.19(+1.69%)
Apr 07, 2021 308.83 311.36 306.66 307.91 508,503 -1.59(-0.51%)
Apr 06, 2021 310.37 311.90 308.64 309.50 511,046 -1.39(-0.45%)
Apr 05, 2021 306.18 311.44 306.12 310.89 571,841 +4.58(+1.50%)
Apr 01, 2021 301.99 307.30 300.99 306.31 673,200 +7.70(+2.58%)
Mar 31, 2021 297.85 301.11 297.45 298.61 535,400 +1.08(+0.36%)
Mar 30, 2021 304.13 304.40 295.63 297.53 762,302 -9.44(-3.08%)
Mar 29, 2021 302.99 307.86 302.64 306.97 719,215 +2.85(+0.94%)
Mar 26, 2021 295.73 304.25 295.00 304.12 755,300 +8.35(+2.82%)
Mar 25, 2021 296.40 297.26 293.21 295.77 728,367 -0.48(-0.16%)
Mar 24, 2021 291.25 298.09 290.76 296.25 935,136 +5.47(+1.88%)
Mar 23, 2021 291.10 292.50 288.50 290.78 682,613 +0.49(+0.17%)
Mar 22, 2021 287.79 292.07 286.14 290.29 696,088 +2.50(+0.87%)
Mar 19, 2021 289.44 290.69 287.27 287.79 1,804,200 +0.18(+0.06%)
Mar 18, 2021 291.92 292.65 286.12 287.61 780,597 -5.50(-1.88%)
Mar 17, 2021 295.66 297.80 291.62 293.11 767,162 -3.07(-1.04%)
Mar 16, 2021 299.16 301.48 295.44 296.18 592,434 -1.18(-0.40%)
Mar 15, 2021 291.59 297.80 290.96 297.36 682,107 +5.72(+1.96%)
Mar 12, 2021 291.53 292.22 289.67 291.64 506,800 +0.11(+0.04%)
Mar 11, 2021 291.72 293.33 290.64 291.53 532,384 +0.40(+0.14%)
Mar 10, 2021 292.38 293.01 290.11 291.13 632,601 +1.09(+0.38%)
Mar 09, 2021 292.17 294.00 289.73 290.04 1,312,520 +0.56(+0.19%)
Mar 08, 2021 288.01 293.11 287.29 289.48 1,136,728 +2.04(+0.71%)
Mar 05, 2021 280.14 288.40 278.06 287.44 1,012,500 +9.43(+3.39%)
Mar 04, 2021 277.50 285.18 275.99 278.01 1,002,441 +0.01(+0.00%)
Mar 03, 2021 280.62 281.80 277.87 278.00 861,100 -3.13(-1.11%)
Mar 02, 2021 280.67 283.47 278.81 281.13 702,839 -1.34(-0.47%)
Mar 01, 2021 277.33 284.20 277.06 282.47 715,793 +7.58(+2.76%)
Feb 26, 2021 278.46 279.96 273.21 274.89 1,017,200 -2.40(-0.87%)
Feb 25, 2021 278.55 282.72 276.84 277.29 750,428 -1.26(-0.45%)
Feb 24, 2021 274.71 279.39 272.60 278.55 804,811 +2.51(+0.91%)
Feb 23, 2021 276.13 277.75 273.41 276.04 992,910 -0.99(-0.36%)
Feb 22, 2021 278.18 279.11 274.56 277.03 798,952 -3.39(-1.21%)
Feb 19, 2021 279.41 281.82 278.44 280.42 934,400 +1.64(+0.59%)
Feb 18, 2021 278.60 281.84 275.91 278.78 698,914 -1.77(-0.63%)
Feb 17, 2021 278.12 281.00 277.75 280.55 655,969 +0.20(+0.07%)
Feb 16, 2021 280.08 282.39 272.87 280.35 1,035,466 +1.68(+0.60%)
Feb 12, 2021 275.00 284.99 275.00 278.67 910,600 +0.01(+0.00%)
Feb 11, 2021 278.96 279.57 275.21 278.66 567,314 +1.79(+0.65%)
Feb 10, 2021 283.90 283.90 275.85 276.87 849,398 -5.45(-1.93%)
Feb 09, 2021 279.10 284.66 278.51 282.32 677,918 +3.93(+1.41%)
Feb 08, 2021 278.51 280.32 276.18 278.39 729,265 +1.42(+0.51%)
Feb 05, 2021 278.23 279.24 276.36 276.97 480,000 +0.12(+0.04%)
Feb 04, 2021 273.95 277.00 272.62 276.85 662,806 +2.97(+1.08%)
Feb 03, 2021 276.68 278.24 273.32 273.88 494,528 -4.37(-1.57%)
Feb 02, 2021 272.83 281.37 272.00 278.25 733,835 +7.50(+2.77%)
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.