Skip to main content

Moody's Corp (NY: MCO )

490.00 +5.33 (+1.10%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 351.96 353.42 345.67 345.78 679,540 -4.20(-1.20%)
Sep 29, 2021 348.07 352.03 346.28 349.98 525,470 +3.83(+1.11%)
Sep 28, 2021 354.94 356.46 343.76 346.15 721,089 -12.38(-3.45%)
Sep 27, 2021 364.73 364.73 356.11 358.53 501,598 -7.86(-2.14%)
Sep 24, 2021 365.94 368.66 363.50 366.39 346,381 -0.63(-0.17%)
Sep 23, 2021 361.45 367.55 361.45 367.02 498,441 +6.37(+1.77%)
Sep 22, 2021 362.58 362.58 357.50 360.65 344,746 +0.91(+0.25%)
Sep 21, 2021 361.09 362.17 359.25 359.74 373,013 +0.50(+0.14%)
Sep 20, 2021 356.38 360.81 355.79 359.24 723,934 -1.04(-0.29%)
Sep 17, 2021 367.68 368.75 359.09 360.28 1,294,891 -10.06(-2.72%)
Sep 16, 2021 370.65 372.65 370.09 370.34 473,864 +0.51(+0.14%)
Sep 15, 2021 371.64 373.18 366.85 369.83 430,022 -0.33(-0.09%)
Sep 14, 2021 370.81 372.22 368.59 370.16 361,581 +0.95(+0.26%)
Sep 13, 2021 375.14 376.82 364.70 369.21 354,570 -3.27(-0.88%)
Sep 10, 2021 374.77 375.67 371.03 372.48 364,232 +0.03(+0.01%)
Sep 09, 2021 372.96 375.40 371.57 372.45 510,853 +0.55(+0.15%)
Sep 08, 2021 371.96 373.99 370.03 371.91 785,662 +0.17(+0.04%)
Sep 07, 2021 377.55 377.55 369.51 371.74 448,858 -3.53(-0.94%)
Sep 03, 2021 374.10 376.46 372.80 375.27 346,522 -0.29(-0.08%)
Sep 02, 2021 374.10 376.22 371.79 375.56 434,277 +3.49(+0.94%)
Sep 01, 2021 370.32 373.64 367.91 372.07 385,088 +1.31(+0.35%)
Aug 31, 2021 371.43 372.68 369.45 370.77 560,894 -0.31(-0.08%)
Aug 30, 2021 368.37 373.48 368.36 371.08 302,080 +3.16(+0.86%)
Aug 27, 2021 366.08 369.34 365.53 367.92 346,743 +2.41(+0.66%)
Aug 26, 2021 365.92 367.92 364.82 365.51 353,941 -1.00(-0.27%)
Aug 25, 2021 367.07 367.60 363.69 366.51 312,797 +0.05(+0.01%)
Aug 24, 2021 370.77 370.95 364.69 366.46 467,249 -2.69(-0.73%)
Aug 23, 2021 366.86 372.45 366.86 369.15 640,273 +2.62(+0.71%)
Aug 20, 2021 365.52 368.07 363.24 366.53 611,356 +1.83(+0.50%)
Aug 19, 2021 361.60 365.93 359.31 364.70 499,896 +1.21(+0.33%)
Aug 18, 2021 371.80 372.25 363.20 363.49 632,227 -7.73(-2.08%)
Aug 17, 2021 371.76 373.18 369.56 371.22 496,918 -2.50(-0.67%)
Aug 16, 2021 369.10 373.82 367.26 373.72 397,638 +3.68(+1.00%)
Aug 13, 2021 369.65 371.20 368.93 370.04 421,093 +1.67(+0.45%)
Aug 12, 2021 368.21 369.50 365.79 368.36 422,825 -1.04(-0.28%)
Aug 11, 2021 371.55 371.83 368.17 369.40 486,553 -0.34(-0.09%)
Aug 10, 2021 372.48 373.27 367.77 369.74 376,881 -2.01(-0.54%)
Aug 09, 2021 375.10 376.72 370.87 371.76 525,517 -2.48(-0.66%)
Aug 06, 2021 375.98 377.97 370.25 374.24 542,249 -1.82(-0.48%)
Aug 05, 2021 374.52 376.74 372.25 376.05 637,930 +3.97(+1.07%)
Aug 04, 2021 368.95 374.27 366.12 372.09 747,532 +3.51(+0.95%)
Aug 03, 2021 369.40 369.40 363.78 368.58 535,212 -0.07(-0.02%)
Aug 02, 2021 368.01 370.77 365.69 368.65 785,813 +3.13(+0.86%)
Jul 30, 2021 365.88 367.50 364.85 365.52 922,078 -1.27(-0.35%)
Jul 29, 2021 367.26 370.67 363.84 366.79 815,487 -1.24(-0.34%)
Jul 28, 2021 370.72 372.04 366.54 368.02 891,397 -2.32(-0.63%)
Jul 27, 2021 369.47 371.40 366.82 370.35 638,926 +1.15(+0.31%)
Jul 26, 2021 369.65 370.44 364.29 369.20 574,206 -2.01(-0.54%)
Jul 23, 2021 371.23 373.80 370.40 371.21 607,171 +0.63(+0.17%)
Jul 22, 2021 368.37 370.73 367.43 370.58 593,684 +2.15(+0.58%)
Jul 21, 2021 366.60 370.39 366.60 368.43 793,361 +1.64(+0.45%)
Jul 20, 2021 362.03 368.73 360.68 366.79 580,594 +5.33(+1.47%)
Jul 19, 2021 365.06 367.39 359.09 361.46 892,869 -5.96(-1.62%)
Jul 16, 2021 365.07 369.29 364.75 367.42 587,019 +3.12(+0.86%)
Jul 15, 2021 364.23 366.06 361.98 364.30 507,950 -0.83(-0.23%)
Jul 14, 2021 365.10 365.54 362.78 365.13 390,927 +0.58(+0.16%)
Jul 13, 2021 364.80 367.40 362.17 364.54 420,894 -0.04(-0.01%)
Jul 12, 2021 366.03 366.77 361.62 364.58 458,455 -0.54(-0.15%)
Jul 09, 2021 364.93 366.16 362.00 365.12 649,891 +1.16(+0.32%)
Jul 08, 2021 362.56 365.52 360.12 363.96 583,661 -2.28(-0.62%)
Jul 07, 2021 360.91 367.06 360.24 366.24 553,114 +6.51(+1.81%)
Jul 06, 2021 359.02 360.37 355.06 359.72 504,288 +2.14(+0.60%)
Jul 02, 2021 356.23 358.27 354.99 357.58 386,258 +2.46(+0.69%)
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.