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 (%)
Feb 28, 2020 227.97 232.79 223.54 231.22 2,065,017 -3.89(-1.66%)
Feb 27, 2020 247.41 247.41 234.94 235.11 2,069,717 -16.32(-6.49%)
Feb 26, 2020 250.96 257.64 250.90 251.43 987,506 +0.94(+0.38%)
Feb 25, 2020 258.16 259.56 249.21 250.48 1,132,222 -6.00(-2.34%)
Feb 24, 2020 254.77 258.78 253.92 256.48 1,027,747 -4.83(-1.85%)
Feb 21, 2020 266.12 266.12 258.69 261.31 1,000,103 -6.77(-2.52%)
Feb 20, 2020 273.62 274.56 264.57 268.08 1,041,143 -6.19(-2.26%)
Feb 19, 2020 271.20 276.13 271.05 274.27 1,026,024 +4.45(+1.65%)
Feb 18, 2020 266.97 269.93 263.32 269.82 802,159 +2.74(+1.03%)
Feb 14, 2020 262.80 267.24 262.44 267.08 969,416 +4.86(+1.85%)
Feb 13, 2020 262.56 263.79 257.66 262.21 947,528 -0.62(-0.23%)
Feb 12, 2020 261.47 266.27 252.30 262.83 1,020,848 +2.33(+0.89%)
Feb 11, 2020 259.35 262.38 258.32 260.50 984,393 +2.46(+0.95%)
Feb 10, 2020 256.62 258.33 256.00 258.04 758,663 +0.89(+0.35%)
Feb 07, 2020 257.64 258.77 255.56 257.15 673,775 -0.49(-0.19%)
Feb 06, 2020 256.11 259.48 255.91 257.64 839,354 +3.53(+1.39%)
Feb 05, 2020 258.83 258.88 251.71 254.11 743,953 -2.42(-0.94%)
Feb 04, 2020 255.32 258.85 254.47 256.53 771,952 +5.62(+2.24%)
Feb 03, 2020 248.23 251.40 248.23 250.91 778,282 +4.06(+1.64%)
Jan 31, 2020 251.55 253.60 246.22 246.85 861,021 -6.75(-2.66%)
Jan 30, 2020 249.82 253.68 248.76 253.60 586,140 +3.02(+1.20%)
Jan 29, 2020 250.42 252.78 249.57 250.58 459,564 +0.46(+0.18%)
Jan 28, 2020 246.39 250.41 245.72 250.12 812,531 +4.87(+1.99%)
Jan 27, 2020 243.52 246.28 242.25 245.25 735,859 -0.48(-0.20%)
Jan 24, 2020 247.96 248.87 244.53 245.73 515,447 -1.41(-0.57%)
Jan 23, 2020 246.53 248.51 245.47 247.14 842,568 -0.37(-0.15%)
Jan 22, 2020 248.11 248.49 246.55 247.51 620,620 +1.09(+0.44%)
Jan 21, 2020 246.90 248.12 245.87 246.42 947,636 -1.24(-0.50%)
Jan 17, 2020 247.65 248.28 245.87 247.66 863,830 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.14 627,475 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.22 243.24 891,148 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.59 239.78 574,005 -1.98(-0.82%)
Jan 13, 2020 238.57 241.79 238.57 241.76 735,424 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.48 238.43 618,225 -0.79(-0.33%)
Jan 09, 2020 237.03 239.78 236.88 239.22 843,722 +3.10(+1.32%)
Jan 08, 2020 232.68 237.67 232.68 236.12 922,954 +4.44(+1.92%)
Jan 07, 2020 233.19 235.72 231.49 231.67 773,648 -0.84(-0.36%)
Jan 06, 2020 230.40 232.59 229.98 232.51 743,710 +0.72(+0.31%)
Jan 03, 2020 229.61 232.26 229.33 231.79 494,954 -0.58(-0.25%)
Jan 02, 2020 229.44 232.38 228.80 232.37 904,742 +4.14(+1.82%)
Dec 31, 2019 227.68 229.46 227.22 228.22 617,913 -0.24(-0.11%)
Dec 30, 2019 229.77 230.08 226.93 228.46 353,678 -1.58(-0.69%)
Dec 27, 2019 230.53 231.01 228.97 230.04 573,286 +0.23(+0.10%)
Dec 26, 2019 229.52 230.58 228.94 229.81 277,042 +0.85(+0.37%)
Dec 24, 2019 228.16 229.27 226.95 228.96 165,609 +1.08(+0.47%)
Dec 23, 2019 229.93 230.92 227.41 227.89 985,282 -1.04(-0.45%)
Dec 20, 2019 229.74 230.40 228.41 228.92 1,234,890 -0.06(-0.03%)
Dec 19, 2019 226.46 230.77 226.46 228.98 936,786 +1.65(+0.73%)
Dec 18, 2019 227.51 227.72 226.41 227.33 1,012,718 +1.08(+0.48%)
Dec 17, 2019 227.66 227.66 225.06 226.25 782,927 -0.71(-0.31%)
Dec 16, 2019 228.03 230.25 226.69 226.96 689,393 +0.98(+0.43%)
Dec 13, 2019 224.49 227.69 222.87 225.98 539,477 +0.72(+0.32%)
Dec 12, 2019 224.94 227.15 223.74 225.26 1,226,624 +1.04(+0.46%)
Dec 11, 2019 222.78 224.56 222.18 224.22 823,448 +2.12(+0.95%)
Dec 10, 2019 221.56 222.68 220.65 222.11 467,911 +0.48(+0.22%)
Dec 09, 2019 223.17 223.71 221.47 221.63 717,477 -1.17(-0.53%)
Dec 06, 2019 222.52 223.69 220.81 222.80 753,770 +2.32(+1.05%)
Dec 05, 2019 218.15 220.65 216.49 220.48 578,412 +2.46(+1.13%)
Dec 04, 2019 216.29 218.12 215.58 218.02 537,459 +1.92(+0.89%)
Dec 03, 2019 213.84 216.27 213.84 216.10 483,967 -0.39(-0.18%)
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.