Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 251.55 253.59 246.21 246.84 861,046 -6.75(-2.66%)
Jan 30, 2020 249.81 253.67 248.75 253.59 586,157 +3.02(+1.20%)
Jan 29, 2020 250.41 252.78 249.57 250.57 459,577 +0.46(+0.18%)
Jan 28, 2020 246.38 250.40 245.71 250.11 812,555 +4.87(+1.99%)
Jan 27, 2020 243.51 246.27 242.24 245.24 735,880 -0.48(-0.20%)
Jan 24, 2020 247.95 248.86 244.52 245.72 515,462 -1.41(-0.57%)
Jan 23, 2020 246.52 248.50 245.46 247.13 842,592 -0.37(-0.15%)
Jan 22, 2020 248.10 248.48 246.54 247.50 620,638 +1.09(+0.44%)
Jan 21, 2020 246.89 248.11 245.87 246.41 947,663 -1.24(-0.50%)
Jan 17, 2020 247.64 248.27 245.87 247.65 863,855 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.13 627,493 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.21 243.23 891,174 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.58 239.77 574,022 -1.98(-0.82%)
Jan 13, 2020 238.56 241.78 238.56 241.75 735,446 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.47 238.42 618,243 -0.79(-0.33%)
Jan 09, 2020 237.02 239.77 236.88 239.21 843,747 +3.10(+1.32%)
Jan 08, 2020 232.68 237.66 232.68 236.11 922,980 +4.44(+1.92%)
Jan 07, 2020 233.19 235.71 231.48 231.67 773,670 -0.84(-0.36%)
Jan 06, 2020 230.39 232.58 229.97 232.50 743,732 +0.72(+0.31%)
Jan 03, 2020 229.60 232.25 229.32 231.78 494,968 -0.58(-0.25%)
Jan 02, 2020 229.44 232.37 228.79 232.36 904,768 +4.14(+1.82%)
Dec 31, 2019 227.68 229.46 227.22 228.22 617,931 -0.24(-0.11%)
Dec 30, 2019 229.76 230.07 226.93 228.46 353,688 -1.58(-0.69%)
Dec 27, 2019 230.52 231.00 228.97 230.03 573,302 +0.23(+0.10%)
Dec 26, 2019 229.51 230.57 228.94 229.80 277,050 +0.85(+0.37%)
Dec 24, 2019 228.16 229.26 226.95 228.96 165,613 +1.08(+0.47%)
Dec 23, 2019 229.93 230.92 227.41 227.88 985,310 -1.04(-0.45%)
Dec 20, 2019 229.73 230.39 228.41 228.92 1,234,925 -0.06(-0.03%)
Dec 19, 2019 226.46 230.76 226.46 228.97 936,813 +1.65(+0.73%)
Dec 18, 2019 227.50 227.72 226.40 227.32 1,012,747 +1.08(+0.48%)
Dec 17, 2019 227.66 227.66 225.05 226.25 782,949 -0.71(-0.31%)
Dec 16, 2019 228.02 230.24 226.69 226.96 689,413 +0.98(+0.43%)
Dec 13, 2019 224.49 227.68 222.86 225.98 539,493 +0.72(+0.32%)
Dec 12, 2019 224.94 227.14 223.74 225.25 1,226,659 +1.04(+0.46%)
Dec 11, 2019 222.78 224.55 222.17 224.22 823,472 +2.12(+0.95%)
Dec 10, 2019 221.55 222.67 220.64 222.10 467,924 +0.48(+0.22%)
Dec 09, 2019 223.16 223.71 221.47 221.62 717,498 -1.17(-0.53%)
Dec 06, 2019 222.51 223.68 220.80 222.79 753,792 +2.32(+1.05%)
Dec 05, 2019 218.14 220.64 216.48 220.48 578,429 +2.46(+1.13%)
Dec 04, 2019 216.29 218.11 215.57 218.02 537,475 +1.92(+0.89%)
Dec 03, 2019 213.84 216.27 213.84 216.09 483,981 -0.39(-0.18%)
Dec 02, 2019 217.73 219.12 215.49 216.48 578,959 -1.41(-0.65%)
Nov 29, 2019 217.14 219.37 216.71 217.89 403,111 +0.13(+0.06%)
Nov 27, 2019 218.25 218.58 215.34 217.76 878,627 -0.19(-0.09%)
Nov 26, 2019 217.01 219.00 216.90 217.95 784,654 +0.95(+0.44%)
Nov 25, 2019 215.06 217.53 214.62 217.00 825,330 +2.68(+1.25%)
Nov 22, 2019 216.26 217.25 212.85 214.32 644,146 -1.14(-0.53%)
Nov 21, 2019 215.00 216.48 213.51 215.46 726,598 +0.22(+0.10%)
Nov 20, 2019 215.28 217.96 213.57 215.24 775,083 +0.52(+0.24%)
Nov 19, 2019 212.74 216.19 212.32 214.72 718,980 +2.39(+1.12%)
Nov 18, 2019 211.29 212.46 210.93 212.33 602,393 +1.18(+0.56%)
Nov 15, 2019 211.01 211.64 209.66 211.15 546,852 +1.24(+0.59%)
Nov 14, 2019 209.70 210.19 207.09 209.91 435,273 +0.11(+0.05%)
Nov 13, 2019 207.80 210.92 207.58 209.80 542,419 +1.23(+0.59%)
Nov 12, 2019 209.02 210.78 208.23 208.57 489,119 -0.57(-0.27%)
Nov 11, 2019 207.42 210.19 206.62 209.14 458,738 -0.08(-0.04%)
Nov 08, 2019 208.94 210.29 207.76 209.21 486,901 -0.13(-0.06%)
Nov 07, 2019 208.19 210.07 206.60 209.35 635,097 +2.37(+1.14%)
Nov 06, 2019 204.29 207.70 203.59 206.98 919,826 +2.63(+1.29%)
Nov 05, 2019 209.57 209.69 202.85 204.35 1,006,133 -4.74(-2.27%)
Nov 04, 2019 213.28 213.32 208.81 209.09 582,567 -2.40(-1.13%)
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.