Skip to main content

Moody's Corp (NY: MCO )

393.40 +3.16 (+0.81%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 319.95 321.08 314.78 317.37 900,018 -3.15(-0.98%)
Apr 29, 2021 312.12 321.30 310.38 320.52 811,587 +9.63(+3.10%)
Apr 28, 2021 330.44 330.44 309.27 310.89 1,026,017 -6.18(-1.95%)
Apr 27, 2021 315.96 317.66 314.05 317.07 1,239,718 +1.09(+0.34%)
Apr 26, 2021 318.36 318.67 315.59 315.99 774,600 -2.38(-0.75%)
Apr 23, 2021 316.31 319.59 313.25 318.37 773,709 +2.60(+0.82%)
Apr 22, 2021 315.51 319.64 314.05 315.76 794,842 +0.02(+0.01%)
Apr 21, 2021 315.22 317.89 314.43 315.74 689,302 +1.23(+0.39%)
Apr 20, 2021 311.28 315.93 310.28 314.51 900,853 +2.95(+0.95%)
Apr 19, 2021 311.54 314.98 310.81 311.56 1,018,641 -1.24(-0.40%)
Apr 16, 2021 311.25 313.23 308.93 312.80 1,987,802 +3.39(+1.10%)
Apr 15, 2021 307.97 310.49 307.65 309.41 715,337 +3.24(+1.06%)
Apr 14, 2021 307.50 309.58 305.30 306.16 495,127 +0.00(+0.00%)
Apr 13, 2021 303.96 308.02 303.96 306.16 700,395 +0.67(+0.22%)
Apr 12, 2021 303.79 306.36 303.08 305.49 674,072 +0.19(+0.06%)
Apr 09, 2021 304.41 305.64 303.59 305.31 567,825 +1.16(+0.38%)
Apr 08, 2021 301.79 305.48 300.98 304.15 816,380 +5.04(+1.69%)
Apr 07, 2021 300.00 302.46 297.90 299.11 523,461 -1.55(-0.51%)
Apr 06, 2021 301.50 302.99 299.82 300.66 526,078 -1.35(-0.45%)
Apr 05, 2021 297.43 302.54 297.37 302.01 588,662 +4.45(+1.50%)
Apr 01, 2021 293.36 298.52 292.39 297.56 693,002 +7.48(+2.58%)
Mar 31, 2021 289.34 292.51 288.95 290.08 551,149 +1.05(+0.36%)
Mar 30, 2021 295.44 295.70 287.18 289.03 784,725 -9.17(-3.08%)
Mar 29, 2021 294.33 299.06 293.99 298.20 740,371 +2.77(+0.94%)
Mar 26, 2021 287.28 295.56 286.57 295.43 777,517 +8.11(+2.82%)
Mar 25, 2021 287.93 288.77 284.84 287.32 749,792 -0.47(-0.16%)
Mar 24, 2021 282.93 289.57 282.45 287.79 962,643 +5.31(+1.88%)
Mar 23, 2021 282.78 284.14 280.26 282.47 702,692 +0.48(+0.17%)
Mar 22, 2021 279.57 283.72 277.96 282.00 716,564 +2.43(+0.87%)
Mar 19, 2021 281.17 282.38 279.06 279.57 1,857,272 +0.17(+0.06%)
Mar 18, 2021 283.58 284.29 277.94 279.39 803,559 -5.34(-1.88%)
Mar 17, 2021 287.21 289.29 283.29 284.73 789,728 -2.98(-1.04%)
Mar 16, 2021 290.61 292.87 287.00 287.72 609,861 -1.15(-0.40%)
Mar 15, 2021 283.26 289.29 282.65 288.86 702,171 +5.56(+1.96%)
Mar 12, 2021 283.20 283.87 281.39 283.31 521,708 +0.11(+0.04%)
Mar 11, 2021 283.38 284.95 282.33 283.20 548,044 +0.39(+0.14%)
Mar 10, 2021 284.02 284.64 281.82 282.81 651,209 +1.06(+0.38%)
Mar 09, 2021 283.82 285.60 281.45 281.75 1,351,129 +0.54(+0.19%)
Mar 08, 2021 279.78 284.73 279.08 281.21 1,170,165 +1.98(+0.71%)
Mar 05, 2021 272.13 280.16 270.11 279.23 1,042,283 +9.16(+3.39%)
Mar 04, 2021 269.57 277.03 268.10 270.07 1,031,928 +0.01(+0.00%)
Mar 03, 2021 272.60 273.75 269.93 270.06 886,430 -3.04(-1.11%)
Mar 02, 2021 272.65 275.37 270.84 273.10 723,513 -1.30(-0.47%)
Mar 01, 2021 269.40 276.08 269.14 274.40 736,848 +7.36(+2.76%)
Feb 26, 2021 270.50 271.96 265.40 267.04 1,047,121 -2.33(-0.87%)
Feb 25, 2021 270.59 274.64 268.93 269.37 772,502 -1.22(-0.45%)
Feb 24, 2021 266.86 271.41 264.81 270.59 828,485 +3.04(+1.14%)
Feb 23, 2021 267.64 269.21 265.00 267.55 1,024,418 -0.96(-0.36%)
Feb 22, 2021 269.62 270.52 266.12 268.51 824,305 -3.29(-1.21%)
Feb 19, 2021 270.82 273.15 269.88 271.80 964,051 +1.59(+0.59%)
Feb 18, 2021 270.03 273.17 267.42 270.21 721,092 -1.71(-0.63%)
Feb 17, 2021 269.57 272.36 269.21 271.92 676,784 +0.19(+0.07%)
Feb 16, 2021 271.47 273.70 264.48 271.73 1,068,324 +1.63(+0.60%)
Feb 12, 2021 266.54 276.23 266.54 270.10 939,496 +0.01(+0.00%)
Feb 11, 2021 270.38 270.97 266.75 270.09 585,316 +1.74(+0.65%)
Feb 10, 2021 275.17 275.17 267.37 268.35 876,352 -5.28(-1.93%)
Feb 09, 2021 270.52 275.90 269.94 273.64 699,430 +3.81(+1.41%)
Feb 08, 2021 269.94 271.70 267.69 269.83 752,406 +1.38(+0.51%)
Feb 05, 2021 269.67 270.65 267.86 268.45 495,231 +0.12(+0.04%)
Feb 04, 2021 265.52 268.48 264.24 268.33 683,838 +2.88(+1.08%)
Feb 03, 2021 268.17 269.68 264.91 265.46 510,220 -4.24(-1.57%)
Feb 02, 2021 264.44 272.72 263.63 269.69 757,121 +7.27(+2.77%)
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.