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 (%)
Jun 30, 2021 356.07 356.94 350.99 352.27 608,768 -3.86(-1.08%)
Jun 29, 2021 355.77 357.44 352.17 356.12 448,322 +0.57(+0.16%)
Jun 28, 2021 355.54 357.69 354.00 355.55 389,753 +0.74(+0.21%)
Jun 25, 2021 352.50 356.41 349.40 354.81 862,837 +2.94(+0.83%)
Jun 24, 2021 350.18 352.68 348.09 351.88 494,589 +4.25(+1.22%)
Jun 23, 2021 351.01 352.38 347.34 347.63 477,563 -1.84(-0.53%)
Jun 22, 2021 345.73 350.29 344.59 349.47 698,656 +3.73(+1.08%)
Jun 21, 2021 340.75 346.00 338.49 345.73 590,963 +6.70(+1.98%)
Jun 18, 2021 340.33 342.72 335.41 339.04 1,084,263 -6.41(-1.85%)
Jun 17, 2021 336.84 347.28 336.52 345.44 923,648 +8.21(+2.44%)
Jun 16, 2021 342.58 343.84 335.33 337.23 754,008 -3.90(-1.14%)
Jun 15, 2021 339.67 343.00 336.64 341.12 668,901 +3.06(+0.91%)
Jun 14, 2021 334.80 338.22 333.32 338.06 471,817 +2.94(+0.88%)
Jun 11, 2021 331.70 335.26 330.86 335.13 582,501 +4.65(+1.41%)
Jun 10, 2021 329.31 331.13 326.56 330.48 609,610 +1.15(+0.35%)
Jun 09, 2021 327.71 329.70 326.77 329.33 420,092 +1.78(+0.54%)
Jun 08, 2021 325.99 328.89 325.07 327.56 376,401 +1.83(+0.56%)
Jun 07, 2021 326.51 327.14 324.79 325.73 391,870 -0.56(-0.17%)
Jun 04, 2021 326.26 326.62 324.21 326.29 453,547 +1.33(+0.41%)
Jun 03, 2021 325.06 325.70 321.25 324.96 495,506 -0.70(-0.21%)
Jun 02, 2021 321.72 326.17 321.62 325.66 525,918 +3.97(+1.23%)
Jun 01, 2021 328.63 329.55 321.16 321.69 584,290 -4.31(-1.32%)
May 28, 2021 324.50 328.74 324.43 326.00 745,722 +1.58(+0.49%)
May 27, 2021 322.43 325.18 321.10 324.42 1,047,259 +2.47(+0.77%)
May 26, 2021 325.85 325.85 321.62 321.95 694,907 -1.78(-0.55%)
May 25, 2021 324.53 325.10 322.53 323.73 425,750 +1.11(+0.34%)
May 24, 2021 321.88 324.75 321.85 322.63 428,445 +2.92(+0.91%)
May 21, 2021 318.57 322.02 318.27 319.71 953,120 +1.84(+0.58%)
May 20, 2021 316.01 320.75 315.96 317.87 558,960 +3.00(+0.95%)
May 19, 2021 310.90 314.96 310.04 314.87 554,666 +0.69(+0.22%)
May 18, 2021 318.48 319.04 313.91 314.18 805,811 -5.70(-1.78%)
May 17, 2021 322.27 322.84 319.41 319.88 894,081 -4.22(-1.30%)
May 14, 2021 320.18 324.69 319.32 324.10 718,468 +5.04(+1.58%)
May 13, 2021 311.70 320.07 311.53 319.06 730,999 +8.84(+2.85%)
May 12, 2021 317.34 318.98 309.76 310.22 1,021,562 -8.75(-2.74%)
May 11, 2021 320.12 320.35 317.27 318.97 728,406 -4.73(-1.46%)
May 10, 2021 324.89 328.52 323.56 323.70 568,921 -0.85(-0.26%)
May 07, 2021 320.29 324.73 318.76 324.55 698,863 +4.75(+1.49%)
May 06, 2021 319.52 320.69 316.02 319.80 656,226 +0.90(+0.28%)
May 05, 2021 319.67 322.34 314.88 318.89 648,793 -1.49(-0.47%)
May 04, 2021 318.47 321.97 318.21 320.39 901,589 +0.86(+0.27%)
May 03, 2021 317.79 320.80 315.82 319.52 596,734 +2.53(+0.80%)
Apr 30, 2021 319.56 320.70 314.40 316.99 901,103 -3.14(-0.98%)
Apr 29, 2021 311.74 320.91 310.01 320.14 812,566 +9.62(+3.10%)
Apr 28, 2021 330.04 330.04 308.90 310.52 1,027,255 -6.17(-1.95%)
Apr 27, 2021 315.57 317.28 313.67 316.69 1,241,213 +1.09(+0.34%)
Apr 26, 2021 317.97 318.28 315.21 315.60 775,534 -2.38(-0.75%)
Apr 23, 2021 315.93 319.20 312.87 317.98 774,642 +2.60(+0.82%)
Apr 22, 2021 315.13 319.25 313.67 315.38 795,801 +0.02(+0.01%)
Apr 21, 2021 314.84 317.51 314.05 315.36 690,133 +1.23(+0.39%)
Apr 20, 2021 310.91 315.55 309.91 314.13 901,939 +2.95(+0.95%)
Apr 19, 2021 311.16 314.60 310.43 311.18 1,019,869 -1.24(-0.40%)
Apr 16, 2021 310.88 312.85 308.56 312.42 1,990,199 +3.39(+1.10%)
Apr 15, 2021 307.60 310.11 307.28 309.04 716,199 +3.24(+1.06%)
Apr 14, 2021 307.12 309.21 304.93 305.80 495,724 +0.00(+0.00%)
Apr 13, 2021 303.59 307.65 303.59 305.80 701,239 +0.67(+0.22%)
Apr 12, 2021 303.43 305.99 302.72 305.13 674,885 +0.19(+0.06%)
Apr 09, 2021 304.04 305.27 303.22 304.94 568,510 +1.15(+0.38%)
Apr 08, 2021 301.43 305.12 300.61 303.79 817,364 +5.04(+1.69%)
Apr 07, 2021 299.64 302.10 297.54 298.75 524,092 -1.54(-0.51%)
Apr 06, 2021 301.14 302.62 299.46 300.29 526,713 -1.35(-0.45%)
Apr 05, 2021 297.07 302.18 297.01 301.64 589,372 +4.44(+1.49%)
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.