Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 28, 2021 324.51 328.75 324.44 326.01 745,701 +1.57(+0.49%)
May 27, 2021 322.44 325.19 321.11 324.43 1,047,229 +2.47(+0.77%)
May 26, 2021 325.86 325.86 321.63 321.96 694,887 -1.78(-0.55%)
May 25, 2021 324.54 325.10 322.54 323.74 425,738 +1.11(+0.34%)
May 24, 2021 321.89 324.75 321.86 322.63 428,433 +2.92(+0.91%)
May 21, 2021 318.58 322.03 318.28 319.72 953,093 +1.84(+0.58%)
May 20, 2021 316.02 320.76 315.97 317.88 558,943 +3.00(+0.95%)
May 19, 2021 310.91 314.96 310.05 314.88 554,650 +0.69(+0.22%)
May 18, 2021 318.49 319.05 313.92 314.19 805,787 -5.70(-1.78%)
May 17, 2021 322.28 322.85 319.42 319.89 894,055 -4.22(-1.30%)
May 14, 2021 320.19 324.69 319.32 324.11 718,447 +5.05(+1.58%)
May 13, 2021 311.71 320.08 311.54 319.07 730,978 +8.84(+2.85%)
May 12, 2021 317.35 318.99 309.77 310.23 1,021,533 -8.75(-2.74%)
May 11, 2021 320.12 320.36 317.28 318.98 728,385 -4.73(-1.46%)
May 10, 2021 324.90 328.53 323.57 323.71 568,905 -0.85(-0.26%)
May 07, 2021 320.30 324.73 318.77 324.56 698,843 +4.75(+1.49%)
May 06, 2021 319.53 320.70 316.03 319.81 656,207 +0.90(+0.28%)
May 05, 2021 319.68 322.35 314.89 318.90 648,774 -1.49(-0.47%)
May 04, 2021 318.48 321.98 318.22 320.40 901,563 +0.86(+0.27%)
May 03, 2021 317.80 320.81 315.83 319.53 596,716 +2.53(+0.80%)
Apr 30, 2021 319.57 320.71 314.41 317.00 901,077 -3.14(-0.98%)
Apr 29, 2021 311.75 320.92 310.01 320.14 812,542 +9.62(+3.10%)
Apr 28, 2021 330.05 330.05 308.91 310.53 1,027,225 -6.17(-1.95%)
Apr 27, 2021 315.58 317.29 313.68 316.70 1,241,177 +1.09(+0.34%)
Apr 26, 2021 317.98 318.29 315.22 315.61 775,512 -2.38(-0.75%)
Apr 23, 2021 315.93 319.21 312.88 317.99 774,619 +2.60(+0.82%)
Apr 22, 2021 315.14 319.26 313.68 315.39 795,778 +0.02(+0.01%)
Apr 21, 2021 314.85 317.51 314.06 315.37 690,113 +1.23(+0.39%)
Apr 20, 2021 310.92 315.56 309.92 314.14 901,913 +2.95(+0.95%)
Apr 19, 2021 311.17 314.60 310.44 311.19 1,019,839 -1.24(-0.40%)
Apr 16, 2021 310.89 312.86 308.57 312.43 1,990,141 +3.39(+1.10%)
Apr 15, 2021 307.61 310.12 307.29 309.05 716,178 +3.24(+1.06%)
Apr 14, 2021 307.13 309.22 304.94 305.80 495,710 +0.00(+0.00%)
Apr 13, 2021 303.60 307.66 303.60 305.80 701,219 +0.67(+0.22%)
Apr 12, 2021 303.44 306.00 302.73 305.13 674,866 +0.18(+0.06%)
Apr 09, 2021 304.05 305.28 303.23 304.95 568,494 +1.15(+0.38%)
Apr 08, 2021 301.44 305.12 300.62 303.80 817,341 +5.04(+1.69%)
Apr 07, 2021 299.65 302.11 297.55 298.76 524,077 -1.54(-0.51%)
Apr 06, 2021 301.15 302.63 299.47 300.30 526,698 -1.35(-0.45%)
Apr 05, 2021 297.08 302.19 297.02 301.65 589,355 +4.44(+1.50%)
Apr 01, 2021 293.02 298.17 292.05 297.21 693,818 +7.47(+2.58%)
Mar 31, 2021 289.00 292.16 288.61 289.74 551,797 +1.05(+0.36%)
Mar 30, 2021 295.09 295.35 286.85 288.69 785,649 -9.16(-3.08%)
Mar 29, 2021 293.99 298.71 293.65 297.85 741,242 +2.77(+0.94%)
Mar 26, 2021 286.94 295.21 286.23 295.08 778,432 +8.10(+2.82%)
Mar 25, 2021 287.59 288.43 284.50 286.98 750,675 -0.47(-0.16%)
Mar 24, 2021 282.60 289.23 282.12 287.45 963,776 +5.31(+1.88%)
Mar 23, 2021 282.45 283.81 279.93 282.14 703,519 +0.48(+0.17%)
Mar 22, 2021 279.24 283.39 277.64 281.66 717,407 +2.43(+0.87%)
Mar 19, 2021 280.84 282.05 278.73 279.24 1,859,458 +0.18(+0.06%)
Mar 18, 2021 283.25 283.95 277.62 279.06 804,504 -5.34(-1.88%)
Mar 17, 2021 286.87 288.95 282.96 284.40 790,658 -2.98(-1.04%)
Mar 16, 2021 290.27 292.52 286.66 287.38 610,578 -1.15(-0.40%)
Mar 15, 2021 282.93 288.95 282.31 288.52 702,998 +5.55(+1.96%)
Mar 12, 2021 282.87 283.54 281.06 282.97 522,322 +0.11(+0.04%)
Mar 11, 2021 283.05 284.61 282.00 282.87 548,689 +0.39(+0.14%)
Mar 10, 2021 283.69 284.30 281.49 282.48 651,976 +1.06(+0.38%)
Mar 09, 2021 283.49 285.26 281.12 281.42 1,352,719 +0.54(+0.19%)
Mar 08, 2021 279.45 284.40 278.75 280.88 1,171,543 +1.98(+0.71%)
Mar 05, 2021 271.81 279.83 269.80 278.90 1,043,510 +9.15(+3.39%)
Mar 04, 2021 269.25 276.70 267.79 269.75 1,033,143 +0.01(+0.00%)
Mar 03, 2021 272.28 273.43 269.61 269.74 887,473 -3.04(-1.11%)
Mar 02, 2021 272.33 275.05 270.52 272.78 724,365 -1.30(-0.47%)
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.