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 (%)
Jan 31, 2024 396.47 398.46 390.62 391.15 616,003 -4.46(-1.13%)
Jan 30, 2024 391.11 396.37 390.10 395.61 718,044 +5.23(+1.34%)
Jan 29, 2024 387.84 390.50 384.78 390.38 650,605 +1.97(+0.51%)
Jan 26, 2024 391.48 391.84 388.06 388.41 418,688 -3.30(-0.84%)
Jan 25, 2024 390.60 391.89 388.58 391.71 414,512 +2.65(+0.68%)
Jan 24, 2024 390.60 391.20 388.64 389.06 451,371 +0.12(+0.03%)
Jan 23, 2024 389.19 389.19 384.39 388.94 437,618 +1.03(+0.26%)
Jan 22, 2024 386.73 389.55 386.23 387.91 682,554 +1.95(+0.50%)
Jan 19, 2024 384.59 387.25 382.52 385.96 583,551 +3.63(+0.95%)
Jan 18, 2024 380.40 383.58 378.24 382.33 502,069 +1.92(+0.50%)
Jan 17, 2024 378.15 382.83 378.15 380.42 537,441 -0.45(-0.12%)
Jan 16, 2024 375.65 381.08 375.08 380.87 669,261 +1.94(+0.51%)
Jan 12, 2024 378.99 379.14 375.01 378.93 476,071 +2.98(+0.79%)
Jan 11, 2024 375.65 375.97 370.19 375.95 986,671 +0.21(+0.06%)
Jan 10, 2024 374.21 375.82 371.70 375.74 700,346 +3.51(+0.94%)
Jan 09, 2024 371.66 374.27 370.52 372.23 837,727 -2.62(-0.70%)
Jan 08, 2024 372.25 375.79 371.17 374.85 848,246 +4.00(+1.08%)
Jan 05, 2024 373.49 375.68 369.56 370.85 740,112 -2.79(-0.75%)
Jan 04, 2024 375.01 377.73 373.48 373.64 641,861 -0.74(-0.20%)
Jan 03, 2024 378.43 379.05 372.73 374.38 792,821 -6.57(-1.72%)
Jan 02, 2024 385.16 387.70 378.76 380.95 745,092 -8.73(-2.24%)
Dec 29, 2023 389.75 392.56 387.86 389.68 579,893 -0.07(-0.02%)
Dec 28, 2023 389.53 391.36 388.92 389.75 294,799 +0.42(+0.11%)
Dec 27, 2023 387.18 390.03 385.59 389.33 347,987 +1.89(+0.49%)
Dec 26, 2023 385.51 388.46 384.77 387.44 253,915 +0.74(+0.19%)
Dec 22, 2023 387.78 388.57 384.52 386.70 478,611 +1.45(+0.38%)
Dec 21, 2023 382.92 385.41 380.07 385.26 662,570 +3.67(+0.96%)
Dec 20, 2023 390.22 392.78 381.13 381.58 896,281 -8.06(-2.07%)
Dec 19, 2023 389.41 392.20 388.48 389.65 774,192 -0.46(-0.12%)
Dec 18, 2023 388.87 390.67 386.47 390.11 667,230 +1.93(+0.50%)
Dec 15, 2023 392.20 392.20 385.80 388.18 1,188,426 -2.55(-0.65%)
Dec 14, 2023 393.82 396.01 389.60 390.73 857,551 +0.80(+0.20%)
Dec 13, 2023 380.96 390.38 379.35 389.94 844,509 +10.23(+2.69%)
Dec 12, 2023 377.50 379.85 377.11 379.71 815,706 +2.97(+0.79%)
Dec 11, 2023 373.67 377.96 371.16 376.74 860,513 +2.97(+0.80%)
Dec 08, 2023 371.15 377.46 369.15 373.76 1,285,131 +1.98(+0.53%)
Dec 07, 2023 373.34 374.87 370.62 371.79 868,647 -0.80(-0.21%)
Dec 06, 2023 376.04 377.32 372.14 372.59 892,732 -2.22(-0.59%)
Dec 05, 2023 372.51 375.05 368.38 374.81 885,612 +1.72(+0.46%)
Dec 04, 2023 367.93 373.53 367.67 373.09 1,000,512 +2.88(+0.78%)
Dec 01, 2023 363.18 370.35 360.89 370.21 939,739 +6.08(+1.67%)
Nov 30, 2023 359.62 364.37 357.87 364.13 1,886,220 +3.06(+0.85%)
Nov 29, 2023 362.42 363.25 360.60 361.07 924,404 +0.71(+0.20%)
Nov 28, 2023 359.44 361.99 357.68 360.36 729,038 -0.12(-0.03%)
Nov 27, 2023 360.54 361.38 358.58 360.48 801,923 -1.08(-0.30%)
Nov 24, 2023 364.13 364.13 360.40 361.56 426,109 -2.17(-0.60%)
Nov 22, 2023 364.10 367.84 363.14 363.73 1,279,466 +1.52(+0.42%)
Nov 21, 2023 360.12 363.05 359.23 362.21 1,011,324 +2.68(+0.74%)
Nov 20, 2023 354.91 360.30 354.21 359.53 1,318,355 +4.42(+1.24%)
Nov 17, 2023 353.03 356.10 351.75 355.11 869,624 +3.09(+0.88%)
Nov 16, 2023 351.36 353.17 350.62 352.02 964,497 +2.86(+0.82%)
Nov 15, 2023 349.23 352.35 348.85 349.17 843,118 -0.47(-0.13%)
Nov 14, 2023 346.71 351.62 346.71 349.63 1,130,477 +7.63(+2.23%)
Nov 13, 2023 341.20 343.58 340.66 342.01 747,266 -1.06(-0.31%)
Nov 10, 2023 340.47 343.52 337.33 343.06 765,536 +4.67(+1.38%)
Nov 09, 2023 338.51 341.64 336.32 338.39 891,403 +1.14(+0.34%)
Nov 08, 2023 334.04 337.84 333.32 337.25 536,337 +2.85(+0.85%)
Nov 07, 2023 332.52 337.00 330.60 334.40 657,925 +2.42(+0.73%)
Nov 06, 2023 329.79 332.25 328.28 331.98 646,560 +2.01(+0.61%)
Nov 03, 2023 328.56 334.68 327.79 329.97 955,062 +4.57(+1.40%)
Nov 02, 2023 317.60 325.94 316.15 325.40 1,371,232 +13.89(+4.46%)
Nov 01, 2023 307.34 313.60 305.89 311.51 1,004,436 +4.86(+1.58%)
Oct 31, 2023 304.87 308.17 302.65 306.65 733,754 +1.67(+0.55%)
Oct 30, 2023 303.45 306.40 297.55 304.98 782,379 +4.33(+1.44%)
Oct 27, 2023 309.38 310.00 299.66 300.65 809,385 -8.08(-2.62%)
Oct 26, 2023 310.76 313.85 308.64 308.73 836,290 -4.15(-1.33%)
Oct 25, 2023 317.62 323.54 310.91 312.89 1,448,377 +8.61(+2.83%)
Oct 24, 2023 308.64 310.32 301.74 304.27 1,549,896 -3.42(-1.11%)
Oct 23, 2023 305.84 311.37 305.82 307.70 711,921 -0.55(-0.18%)
Oct 20, 2023 309.02 310.25 306.48 308.25 1,340,804 -1.97(-0.64%)
Oct 19, 2023 313.00 315.12 309.06 310.22 551,112 -2.43(-0.78%)
Oct 18, 2023 317.60 317.75 312.61 312.65 528,632 -7.35(-2.30%)
Oct 17, 2023 317.94 323.43 317.03 319.99 391,963 -0.02(-0.01%)
Oct 16, 2023 318.93 323.68 317.28 320.01 500,171 +4.00(+1.27%)
Oct 13, 2023 318.88 319.80 313.37 316.01 455,906 -2.52(-0.79%)
Oct 12, 2023 325.96 325.96 316.77 318.53 547,451 -5.56(-1.72%)
Oct 11, 2023 322.98 324.60 321.35 324.10 578,080 +3.63(+1.13%)
Oct 10, 2023 316.69 323.32 316.09 320.46 849,597 +3.48(+1.10%)
Oct 09, 2023 313.77 317.97 313.27 316.98 439,647 +1.25(+0.40%)
Oct 06, 2023 310.80 317.33 309.45 315.72 646,536 +3.11(+0.99%)
Oct 05, 2023 312.17 313.52 310.24 312.62 598,840 -0.50(-0.16%)
Oct 04, 2023 307.90 313.54 306.45 313.12 900,642 +6.66(+2.17%)
Oct 03, 2023 312.98 313.72 305.57 306.45 539,528 -8.38(-2.66%)
Oct 02, 2023 312.57 318.13 312.33 314.84 655,091 +0.05(+0.02%)
Sep 29, 2023 319.53 320.83 313.95 314.79 734,367 -2.28(-0.72%)
Sep 28, 2023 313.72 318.33 313.72 317.07 606,167 +3.93(+1.26%)
Sep 27, 2023 315.30 317.62 311.54 313.13 955,766 -0.92(-0.29%)
Sep 26, 2023 318.20 319.39 313.74 314.05 1,056,324 -7.35(-2.29%)
Sep 25, 2023 321.79 321.85 320.55 321.40 418,885 -1.40(-0.43%)
Sep 22, 2023 322.86 326.22 322.44 322.80 389,259 -0.05(-0.02%)
Sep 21, 2023 332.20 333.81 322.51 322.85 666,395 -11.53(-3.45%)
Sep 20, 2023 340.29 341.44 334.21 334.38 373,407 -4.82(-1.42%)
Sep 19, 2023 341.22 342.16 336.66 339.20 333,980 -2.70(-0.79%)
Sep 18, 2023 339.01 343.46 338.36 341.90 362,759 +2.20(+0.65%)
Sep 15, 2023 342.49 345.38 339.49 339.70 937,726 -7.64(-2.20%)
Sep 14, 2023 344.77 348.93 342.56 347.33 560,088 +5.63(+1.65%)
Sep 13, 2023 338.28 342.70 337.46 341.70 555,737 +3.97(+1.18%)
Sep 12, 2023 336.23 339.86 335.71 337.73 460,224 -0.55(-0.16%)
Sep 11, 2023 339.75 339.90 336.28 338.27 523,277 -0.01(-0.00%)
Sep 08, 2023 341.00 341.59 337.83 338.28 539,720 -2.34(-0.69%)
Sep 07, 2023 337.46 341.57 336.88 340.62 561,970 +1.43(+0.42%)
Sep 06, 2023 336.47 340.27 335.83 339.19 538,863 +2.37(+0.70%)
Sep 05, 2023 337.32 338.89 334.27 336.82 552,594 -1.01(-0.30%)
Sep 01, 2023 338.20 341.53 336.73 337.84 411,347 +2.51(+0.75%)
Aug 31, 2023 337.34 338.51 334.63 335.33 701,208 -2.02(-0.60%)
Aug 30, 2023 336.35 339.24 336.02 337.35 382,237 +1.04(+0.31%)
Aug 29, 2023 332.61 336.95 332.55 336.31 415,914 +3.05(+0.91%)
Aug 28, 2023 332.97 336.02 332.84 333.27 370,719 +0.30(+0.09%)
Aug 25, 2023 331.83 334.19 329.65 332.97 489,162 +3.38(+1.02%)
Aug 24, 2023 334.02 337.18 329.48 329.59 445,077 -3.61(-1.08%)
Aug 23, 2023 327.18 334.52 326.00 333.21 394,233 +7.63(+2.34%)
Aug 22, 2023 324.81 328.04 323.37 325.58 594,593 +2.22(+0.69%)
Aug 21, 2023 325.75 326.75 321.70 323.36 519,353 -2.23(-0.68%)
Aug 18, 2023 323.23 326.28 321.60 325.59 661,497 -1.47(-0.45%)
Aug 17, 2023 330.09 331.50 326.82 327.06 685,252 -2.28(-0.69%)
Aug 16, 2023 329.02 333.30 328.72 329.34 516,095 -1.17(-0.35%)
Aug 15, 2023 334.53 335.67 329.43 330.51 472,391 -6.00(-1.78%)
Aug 14, 2023 334.56 337.18 333.54 336.51 352,890 +2.07(+0.62%)
Aug 11, 2023 335.43 336.50 333.21 334.45 361,872 -2.57(-0.76%)
Aug 10, 2023 336.77 339.71 335.08 337.02 518,805 +1.50(+0.45%)
Aug 09, 2023 335.06 338.60 334.68 335.52 502,965 -0.04(-0.01%)
Aug 08, 2023 337.62 337.57 331.45 335.56 586,634 -4.56(-1.34%)
Aug 07, 2023 339.84 340.15 336.94 340.12 551,416 +2.34(+0.69%)
Aug 04, 2023 336.09 341.04 334.01 337.78 808,018 +1.99(+0.59%)
Aug 03, 2023 338.91 339.75 334.45 335.79 896,018 -5.58(-1.64%)
Aug 02, 2023 345.77 347.47 339.90 341.37 1,066,996 -8.63(-2.47%)
Aug 01, 2023 348.11 350.97 347.37 350.00 573,562 -0.39(-0.11%)
Jul 31, 2023 352.38 352.54 347.85 350.39 702,704 -0.70(-0.20%)
Jul 28, 2023 353.12 354.69 349.08 351.10 673,026 +2.06(+0.59%)
Jul 27, 2023 356.50 356.50 345.51 349.04 1,318,072 -7.81(-2.19%)
Jul 26, 2023 358.49 359.34 351.86 356.85 1,012,646 -2.43(-0.68%)
Jul 25, 2023 352.18 360.76 349.49 359.28 1,126,791 +4.79(+1.35%)
Jul 24, 2023 354.82 356.88 352.95 354.49 1,008,348 -0.89(-0.25%)
Jul 21, 2023 357.15 357.21 354.27 355.39 2,184,685 -1.06(-0.30%)
Jul 20, 2023 355.12 358.59 354.82 356.45 752,933 -0.69(-0.19%)
Jul 19, 2023 356.63 358.97 355.33 357.14 724,845 +0.10(+0.03%)
Jul 18, 2023 353.20 357.47 352.76 357.04 588,975 +3.01(+0.85%)
Jul 17, 2023 351.88 354.72 349.61 354.03 669,607 +3.24(+0.92%)
Jul 14, 2023 348.89 351.38 347.86 350.79 576,703 +2.62(+0.75%)
Jul 13, 2023 346.93 349.43 345.46 348.17 733,343 +3.28(+0.95%)
Jul 12, 2023 341.96 345.91 340.67 344.89 898,784 +7.90(+2.34%)
Jul 11, 2023 339.52 340.29 335.77 336.99 751,240 -2.82(-0.83%)
Jul 10, 2023 337.87 342.28 337.87 339.81 470,600 +2.51(+0.75%)
Jul 07, 2023 337.41 342.14 336.54 337.30 817,855 -2.63(-0.77%)
Jul 06, 2023 340.24 340.88 336.33 339.93 963,750 -4.71(-1.37%)
Jul 05, 2023 342.20 344.99 340.67 344.64 660,090 +0.57(+0.16%)
Jul 03, 2023 343.50 344.26 339.51 344.07 335,214 -1.32(-0.38%)
Jun 30, 2023 344.87 348.62 343.69 345.39 1,044,204 +3.25(+0.95%)
Jun 29, 2023 339.59 342.53 338.14 342.15 387,047 +2.84(+0.84%)
Jun 28, 2023 336.50 339.46 335.01 339.31 567,021 +2.74(+0.81%)
Jun 27, 2023 334.70 337.35 333.48 336.56 382,366 +4.04(+1.22%)
Jun 26, 2023 334.34 335.17 331.95 332.52 528,784 -2.50(-0.75%)
Jun 23, 2023 331.32 335.97 329.40 335.02 941,084 +1.43(+0.43%)
Jun 22, 2023 333.92 334.80 330.77 333.60 850,741 -2.68(-0.80%)
Jun 21, 2023 335.94 337.13 331.92 336.28 769,950 -1.64(-0.49%)
Jun 20, 2023 336.08 339.10 336.08 337.92 733,621 -1.65(-0.49%)
Jun 16, 2023 348.05 348.71 339.48 339.56 1,251,686 -6.42(-1.85%)
Jun 15, 2023 338.83 347.66 338.19 345.98 577,000 +42.85(+14.14%)
May 08, 2023 302.92 303.80 301.32 303.13 498,742 +1.29(+0.43%)
May 05, 2023 300.57 302.86 300.22 301.84 881,793 +4.94(+1.67%)
May 04, 2023 296.63 298.58 293.73 296.90 955,953 -0.57(-0.19%)
May 03, 2023 304.21 306.18 297.19 297.47 706,704 -5.49(-1.81%)
May 02, 2023 307.85 308.30 301.29 302.96 603,990 -7.44(-2.40%)
May 01, 2023 309.36 312.07 309.06 310.40 565,767 +0.16(+0.05%)
Apr 28, 2023 308.28 310.54 306.18 310.24 583,680 +1.70(+0.55%)
Apr 27, 2023 305.41 309.37 302.63 308.54 736,865 +6.42(+2.13%)
Apr 26, 2023 303.91 305.96 301.16 302.12 1,011,517 -1.52(-0.50%)
Apr 25, 2023 303.93 313.64 302.54 303.63 1,152,701 +3.76(+1.26%)
Apr 24, 2023 301.44 301.85 297.88 299.87 755,248 -0.93(-0.31%)
Apr 21, 2023 301.16 301.21 297.08 300.80 527,076 +0.85(+0.28%)
Apr 20, 2023 297.45 301.57 297.45 299.95 610,060 -0.41(-0.14%)
Apr 19, 2023 300.91 302.85 299.86 300.36 742,972 -2.17(-0.72%)
Apr 18, 2023 302.03 302.87 299.50 302.52 638,080 +1.95(+0.65%)
Apr 17, 2023 298.38 301.28 297.05 300.57 450,686 +1.03(+0.34%)
Apr 14, 2023 301.06 303.26 298.08 299.54 525,027 -1.57(-0.52%)
Apr 13, 2023 296.62 301.22 294.91 301.11 626,087 +5.67(+1.92%)
Apr 12, 2023 299.87 301.04 295.05 295.44 793,243 -1.13(-0.38%)
Apr 11, 2023 294.08 297.45 294.08 296.57 418,883 +3.63(+1.24%)
Apr 10, 2023 292.37 294.04 288.31 292.94 497,168 -2.93(-0.99%)
Apr 06, 2023 299.25 300.06 293.44 295.88 569,687 -4.19(-1.40%)
Apr 05, 2023 300.44 301.25 297.52 300.07 589,583 -1.08(-0.36%)
Apr 04, 2023 303.16 307.44 299.61 301.15 750,241 -0.36(-0.12%)
Apr 03, 2023 301.37 303.02 298.46 301.50 946,177 -1.70(-0.56%)
Mar 31, 2023 300.38 303.40 298.24 303.21 647,449 +5.03(+1.69%)
Mar 30, 2023 299.81 301.17 296.17 298.18 452,819 +1.38(+0.46%)
Mar 29, 2023 294.87 297.23 293.90 296.80 521,925 +5.51(+1.89%)
Mar 28, 2023 290.38 292.09 289.32 291.29 545,649 +0.80(+0.28%)
Mar 27, 2023 293.70 293.92 288.92 290.49 709,918 +0.45(+0.15%)
Mar 24, 2023 284.75 290.70 282.51 290.04 574,405 +2.34(+0.81%)
Mar 23, 2023 288.12 291.51 286.16 287.70 682,623 -0.46(-0.16%)
Mar 22, 2023 293.93 297.82 288.10 288.16 851,822 -6.20(-2.11%)
Mar 21, 2023 292.66 295.88 291.10 294.36 783,460 +5.60(+1.94%)
Mar 20, 2023 292.64 292.64 285.78 288.76 960,802 -2.78(-0.95%)
Mar 17, 2023 293.54 297.00 288.38 291.55 1,689,168 -3.67(-1.24%)
Mar 16, 2023 288.51 297.56 287.81 295.21 658,528 +5.11(+1.76%)
Mar 15, 2023 286.15 290.42 284.46 290.10 969,090 -0.23(-0.08%)
Mar 14, 2023 287.27 293.50 286.09 290.33 904,804 +7.64(+2.70%)
Mar 13, 2023 277.59 287.06 275.67 282.69 1,529,221 +0.22(+0.08%)
Mar 10, 2023 292.95 293.76 281.28 282.47 1,172,830 -9.87(-3.38%)
Mar 09, 2023 292.98 300.16 290.85 292.34 1,135,153 +0.92(+0.32%)
Mar 08, 2023 290.65 293.02 288.67 291.42 864,181 +0.62(+0.21%)
Mar 07, 2023 300.96 301.28 290.05 290.79 814,406 -9.90(-3.29%)
Mar 06, 2023 296.00 301.41 295.91 300.69 896,762 +4.81(+1.63%)
Mar 03, 2023 290.54 296.64 289.51 295.88 715,467 +8.20(+2.85%)
Mar 02, 2023 282.53 287.94 282.18 287.67 762,206 +1.05(+0.37%)
Mar 01, 2023 285.73 290.19 285.73 286.62 469,960 -0.86(-0.30%)
Feb 28, 2023 286.57 291.17 285.40 287.49 840,436 +0.44(+0.15%)
Feb 27, 2023 291.33 291.33 286.21 287.05 399,311 +0.47(+0.16%)
Feb 24, 2023 285.33 287.64 283.69 286.58 555,768 -5.15(-1.77%)
Feb 23, 2023 292.29 293.78 286.78 291.74 580,078 +0.79(+0.27%)
Feb 22, 2023 292.00 293.42 288.48 290.94 868,710 -0.43(-0.15%)
Feb 21, 2023 293.53 294.62 289.07 291.37 829,360 -6.53(-2.19%)
Feb 17, 2023 296.31 298.53 294.24 297.90 861,189 -1.04(-0.35%)
Feb 16, 2023 301.42 302.56 298.55 298.94 657,252 -7.87(-2.56%)
Feb 15, 2023 302.06 307.21 302.06 306.80 617,222 +1.37(+0.45%)
Feb 14, 2023 309.29 310.82 305.40 305.43 703,816 -4.43(-1.43%)
Feb 13, 2023 304.25 309.87 303.98 309.86 595,574 +6.70(+2.21%)
Feb 10, 2023 301.07 303.62 299.87 303.16 531,680 -0.24(-0.08%)
Feb 09, 2023 311.40 311.40 302.36 303.39 876,067 -4.92(-1.60%)
Feb 08, 2023 312.80 313.53 307.45 308.32 556,326 -5.83(-1.86%)
Feb 07, 2023 308.42 314.61 306.43 314.15 844,735 +3.33(+1.07%)
Feb 06, 2023 315.73 316.38 309.91 310.82 875,549 -9.72(-3.03%)
Feb 03, 2023 318.88 321.45 314.29 320.54 1,066,147 -5.07(-1.56%)
Feb 02, 2023 325.01 331.95 322.36 325.61 1,211,199 +6.15(+1.92%)
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.