Skip to main content

Moody's Corp (NY: MCO )

394.68 +4.44 (+1.14%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 366.33 367.94 365.29 365.96 920,967 -1.27(-0.35%)
Jul 29, 2021 367.71 371.12 364.28 367.23 814,504 -1.24(-0.34%)
Jul 28, 2021 371.16 372.49 366.98 368.47 890,324 -2.33(-0.63%)
Jul 27, 2021 369.92 371.85 367.26 370.79 638,157 +1.15(+0.31%)
Jul 26, 2021 370.09 370.89 364.73 369.64 573,514 -2.02(-0.54%)
Jul 23, 2021 371.68 374.25 370.85 371.66 606,440 +0.63(+0.17%)
Jul 22, 2021 368.82 371.17 367.87 371.03 592,969 +2.15(+0.58%)
Jul 21, 2021 367.05 370.83 367.05 368.88 792,405 +1.64(+0.45%)
Jul 20, 2021 362.46 369.18 361.12 367.23 579,895 +5.33(+1.47%)
Jul 19, 2021 365.50 367.83 359.52 361.90 891,794 -5.97(-1.62%)
Jul 16, 2021 365.51 369.73 365.19 367.86 586,312 +3.12(+0.86%)
Jul 15, 2021 364.67 366.51 362.41 364.74 507,338 -0.83(-0.23%)
Jul 14, 2021 365.54 365.98 363.22 365.57 390,456 +0.58(+0.16%)
Jul 13, 2021 365.24 367.85 362.61 364.98 420,387 -0.04(-0.01%)
Jul 12, 2021 366.47 367.21 362.05 365.02 457,903 -0.54(-0.15%)
Jul 09, 2021 365.37 366.60 362.43 365.56 649,108 +1.16(+0.32%)
Jul 08, 2021 363.00 365.96 360.56 364.40 582,958 -2.28(-0.62%)
Jul 07, 2021 361.34 367.50 360.67 366.68 552,447 +6.52(+1.81%)
Jul 06, 2021 359.45 360.80 355.49 360.16 503,681 +2.14(+0.60%)
Jul 02, 2021 356.66 358.70 355.42 358.01 385,793 +2.46(+0.69%)
Jul 01, 2021 352.82 356.05 351.38 355.55 451,515 +2.86(+0.81%)
Jun 30, 2021 356.50 357.37 351.42 352.69 608,035 -3.86(-1.08%)
Jun 29, 2021 356.20 357.87 352.59 356.55 447,782 +0.57(+0.16%)
Jun 28, 2021 355.97 358.12 354.42 355.98 389,284 +0.74(+0.21%)
Jun 25, 2021 352.92 356.84 349.82 355.24 861,798 +2.94(+0.83%)
Jun 24, 2021 350.60 353.11 348.50 352.30 493,993 +4.25(+1.22%)
Jun 23, 2021 351.44 352.81 347.76 348.05 476,988 -1.84(-0.53%)
Jun 22, 2021 346.15 350.71 345.00 349.89 697,814 +3.74(+1.08%)
Jun 21, 2021 341.16 346.41 338.90 346.15 590,251 +6.71(+1.98%)
Jun 18, 2021 340.74 343.14 335.81 339.44 1,082,957 -6.41(-1.85%)
Jun 17, 2021 337.24 347.70 336.92 345.86 922,535 +8.22(+2.44%)
Jun 16, 2021 343.00 344.25 335.74 337.63 753,100 -3.90(-1.14%)
Jun 15, 2021 340.08 343.42 337.05 341.54 668,096 +3.07(+0.91%)
Jun 14, 2021 335.20 338.63 333.73 338.47 471,248 +2.94(+0.88%)
Jun 11, 2021 332.11 335.67 331.26 335.53 581,800 +4.65(+1.41%)
Jun 10, 2021 329.71 331.53 326.95 330.88 608,876 +1.15(+0.35%)
Jun 09, 2021 328.11 330.10 327.16 329.73 419,586 +1.78(+0.54%)
Jun 08, 2021 326.38 329.29 325.46 327.95 375,948 +1.83(+0.56%)
Jun 07, 2021 326.91 327.53 325.19 326.12 391,399 -0.56(-0.17%)
Jun 04, 2021 326.65 327.01 324.60 326.68 453,001 +1.33(+0.41%)
Jun 03, 2021 325.45 326.09 321.63 325.35 494,909 -0.70(-0.21%)
Jun 02, 2021 322.11 326.56 322.00 326.05 525,285 +3.97(+1.23%)
Jun 01, 2021 329.03 329.94 321.55 322.08 583,586 -4.31(-1.32%)
May 28, 2021 324.89 329.14 324.82 326.39 744,824 +1.58(+0.49%)
May 27, 2021 322.82 325.57 321.49 324.81 1,045,998 +2.47(+0.77%)
May 26, 2021 326.25 326.25 322.01 322.34 694,070 -1.78(-0.55%)
May 25, 2021 324.92 325.49 322.92 324.12 425,237 +1.11(+0.34%)
May 24, 2021 322.26 325.14 322.24 323.01 427,929 +2.92(+0.91%)
May 21, 2021 318.96 322.41 318.65 320.10 951,973 +1.84(+0.58%)
May 20, 2021 316.40 321.14 316.34 318.25 558,286 +3.01(+0.95%)
May 19, 2021 311.28 315.34 310.41 315.25 553,998 +0.69(+0.22%)
May 18, 2021 318.86 319.42 314.29 314.56 804,840 -5.71(-1.78%)
May 17, 2021 322.66 323.23 319.79 320.27 893,004 -4.23(-1.30%)
May 14, 2021 320.57 325.08 319.70 324.50 717,602 +5.05(+1.58%)
May 13, 2021 312.08 320.45 311.90 319.44 730,119 +8.85(+2.85%)
May 12, 2021 317.72 319.37 310.14 310.59 1,020,332 -8.76(-2.74%)
May 11, 2021 320.50 320.74 317.66 319.36 727,529 -4.73(-1.46%)
May 10, 2021 325.28 328.92 323.95 324.09 568,236 -0.86(-0.26%)
May 07, 2021 320.68 325.12 319.14 324.94 698,022 +4.76(+1.49%)
May 06, 2021 319.91 321.07 316.40 320.18 655,436 +0.90(+0.28%)
May 05, 2021 320.06 322.73 315.26 319.28 648,012 -1.50(-0.47%)
May 04, 2021 318.85 322.36 318.60 320.77 900,503 +0.86(+0.27%)
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.