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: 4:00 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 (%)
Apr 30, 2020 231.88 242.00 226.24 234.67 1,640,416 -10.66(-4.35%)
Apr 29, 2020 245.75 250.14 243.70 245.33 1,250,730 +2.84(+1.17%)
Apr 28, 2020 251.33 253.42 241.65 242.49 912,355 -2.43(-0.99%)
Apr 27, 2020 239.33 247.40 238.61 244.93 1,073,521 +9.01(+3.82%)
Apr 24, 2020 233.19 236.64 228.66 235.92 1,064,904 +5.00(+2.17%)
Apr 23, 2020 230.18 234.39 227.55 230.92 786,706 +0.16(+0.07%)
Apr 22, 2020 224.62 232.36 224.25 230.75 819,344 +11.13(+5.07%)
Apr 21, 2020 224.31 226.22 219.13 219.62 839,203 -10.79(-4.68%)
Apr 20, 2020 226.73 231.82 226.11 230.41 841,285 +0.11(+0.05%)
Apr 17, 2020 233.74 237.44 226.58 230.30 1,583,533 +4.47(+1.98%)
Apr 16, 2020 222.36 228.99 220.94 225.83 1,313,984 +4.70(+2.12%)
Apr 15, 2020 221.70 224.60 219.17 221.13 1,027,941 -7.63(-3.34%)
Apr 14, 2020 229.23 231.79 226.31 228.76 963,411 +6.42(+2.89%)
Apr 13, 2020 229.76 230.92 220.90 222.34 981,284 -10.19(-4.38%)
Apr 09, 2020 220.22 238.79 219.50 232.53 2,213,163 +14.59(+6.69%)
Apr 08, 2020 224.09 225.49 216.79 217.95 1,101,269 -2.11(-0.96%)
Apr 07, 2020 229.26 230.90 220.01 220.05 1,049,183 -0.43(-0.20%)
Apr 06, 2020 212.24 222.72 209.21 220.49 1,485,188 +19.60(+9.76%)
Apr 03, 2020 195.33 202.30 195.30 200.89 1,041,519 +1.99(+1.00%)
Apr 02, 2020 188.00 199.14 184.73 198.90 1,065,562 +8.82(+4.64%)
Apr 01, 2020 194.29 199.46 188.29 190.07 1,512,234 -13.42(-6.60%)
Mar 31, 2020 210.05 213.58 202.78 203.50 1,433,302 -10.31(-4.82%)
Mar 30, 2020 213.75 217.76 210.04 213.81 1,067,316 +1.95(+0.92%)
Mar 27, 2020 207.19 217.98 207.19 211.86 1,357,061 -3.98(-1.85%)
Mar 26, 2020 201.72 218.86 201.21 215.84 1,715,590 +16.55(+8.30%)
Mar 25, 2020 186.18 209.66 184.86 199.29 1,753,163 +10.95(+5.81%)
Mar 24, 2020 168.63 189.17 165.51 188.34 1,459,991 +29.50(+18.57%)
Mar 23, 2020 165.06 175.15 157.98 158.84 1,766,753 -10.30(-6.09%)
Mar 20, 2020 173.51 176.07 164.98 169.15 2,096,653 -2.03(-1.19%)
Mar 19, 2020 166.99 174.61 159.72 171.18 2,713,158 +3.42(+2.04%)
Mar 18, 2020 176.00 180.25 158.98 167.75 2,928,987 -26.69(-13.73%)
Mar 17, 2020 181.75 198.62 178.47 194.44 2,127,137 +16.06(+9.00%)
Mar 16, 2020 175.11 186.60 173.19 178.38 2,968,618 -26.62(-12.99%)
Mar 13, 2020 196.76 205.49 187.18 205.01 2,420,926 +1.74(+0.86%)
Mar 12, 2020 192.76 204.10 181.85 203.26 2,736,010 +0.00(+0.00%)
Mar 11, 2020 212.55 213.27 198.86 203.26 1,675,349 -15.72(-7.18%)
Mar 10, 2020 212.44 218.99 205.80 218.99 2,294,932 +16.12(+7.94%)
Mar 09, 2020 209.89 215.27 201.47 202.87 2,651,730 -26.57(-11.58%)
Mar 06, 2020 232.53 235.24 222.63 229.44 2,283,734 -13.61(-5.60%)
Mar 05, 2020 250.41 254.70 239.36 243.05 1,618,692 -16.33(-6.30%)
Mar 04, 2020 247.43 260.12 245.99 259.38 1,269,430 +16.08(+6.61%)
Mar 03, 2020 248.46 253.32 240.05 243.30 1,803,165 -6.40(-2.56%)
Mar 02, 2020 236.60 249.95 233.44 249.70 1,585,762 +18.75(+8.12%)
Feb 28, 2020 227.70 232.51 223.28 230.94 2,067,448 -3.89(-1.66%)
Feb 27, 2020 247.12 247.12 234.67 234.83 2,072,153 -16.30(-6.49%)
Feb 26, 2020 250.66 257.34 250.60 251.13 988,668 +0.94(+0.38%)
Feb 25, 2020 257.86 259.25 248.92 250.19 1,133,554 -6.00(-2.34%)
Feb 24, 2020 254.47 258.48 253.62 256.18 1,028,956 -4.82(-1.85%)
Feb 21, 2020 265.80 265.80 258.39 261.00 1,001,280 -6.76(-2.52%)
Feb 20, 2020 273.30 274.23 264.26 267.76 1,042,368 -6.18(-2.26%)
Feb 19, 2020 270.88 275.81 270.73 273.95 1,027,231 +4.45(+1.65%)
Feb 18, 2020 266.66 269.62 263.01 269.50 803,103 +2.74(+1.03%)
Feb 14, 2020 262.49 266.93 262.13 266.76 970,557 +4.86(+1.85%)
Feb 13, 2020 262.25 263.48 257.36 261.91 948,643 -0.61(-0.23%)
Feb 12, 2020 261.17 265.96 252.01 262.52 1,022,050 +2.32(+0.89%)
Feb 11, 2020 259.04 262.07 258.02 260.20 985,552 +2.46(+0.95%)
Feb 10, 2020 256.32 258.03 255.70 257.74 759,556 +0.89(+0.35%)
Feb 07, 2020 257.33 258.47 255.26 256.85 674,568 -0.49(-0.19%)
Feb 06, 2020 255.81 259.18 255.61 257.33 840,342 +3.52(+1.39%)
Feb 05, 2020 258.53 258.57 251.41 253.81 744,829 -2.42(-0.94%)
Feb 04, 2020 255.02 258.55 254.18 256.23 772,861 +5.62(+2.24%)
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.