Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 356.50 357.37 351.42 352.69 608,035 -3.86(-1.08%)
Jun 29, 2021 356.20 357.87 352.59 356.55 447,782 +0.57(+0.16%)
Jun 28, 2021 355.97 358.12 354.42 355.98 389,284 +0.74(+0.21%)
Jun 25, 2021 352.92 356.84 349.82 355.24 861,798 +2.94(+0.83%)
Jun 24, 2021 350.60 353.11 348.50 352.30 493,993 +4.25(+1.22%)
Jun 23, 2021 351.44 352.81 347.76 348.05 476,988 -1.84(-0.53%)
Jun 22, 2021 346.15 350.71 345.00 349.89 697,814 +3.74(+1.08%)
Jun 21, 2021 341.16 346.41 338.90 346.15 590,251 +6.71(+1.98%)
Jun 18, 2021 340.74 343.14 335.81 339.44 1,082,957 -6.41(-1.85%)
Jun 17, 2021 337.24 347.70 336.92 345.86 922,535 +8.22(+2.44%)
Jun 16, 2021 343.00 344.25 335.74 337.63 753,100 -3.90(-1.14%)
Jun 15, 2021 340.08 343.42 337.05 341.54 668,096 +3.07(+0.91%)
Jun 14, 2021 335.20 338.63 333.73 338.47 471,248 +2.94(+0.88%)
Jun 11, 2021 332.11 335.67 331.26 335.53 581,800 +4.65(+1.41%)
Jun 10, 2021 329.71 331.53 326.95 330.88 608,876 +1.15(+0.35%)
Jun 09, 2021 328.11 330.10 327.16 329.73 419,586 +1.78(+0.54%)
Jun 08, 2021 326.38 329.29 325.46 327.95 375,948 +1.83(+0.56%)
Jun 07, 2021 326.91 327.53 325.19 326.12 391,399 -0.56(-0.17%)
Jun 04, 2021 326.65 327.01 324.60 326.68 453,001 +1.33(+0.41%)
Jun 03, 2021 325.45 326.09 321.63 325.35 494,909 -0.70(-0.21%)
Jun 02, 2021 322.11 326.56 322.00 326.05 525,285 +3.97(+1.23%)
Jun 01, 2021 329.03 329.94 321.55 322.08 583,586 -4.31(-1.32%)
May 28, 2021 324.89 329.14 324.82 326.39 744,824 +1.58(+0.49%)
May 27, 2021 322.82 325.57 321.49 324.81 1,045,998 +2.47(+0.77%)
May 26, 2021 326.25 326.25 322.01 322.34 694,070 -1.78(-0.55%)
May 25, 2021 324.92 325.49 322.92 324.12 425,237 +1.11(+0.34%)
May 24, 2021 322.26 325.14 322.24 323.01 427,929 +2.92(+0.91%)
May 21, 2021 318.96 322.41 318.65 320.10 951,973 +1.84(+0.58%)
May 20, 2021 316.40 321.14 316.34 318.25 558,286 +3.01(+0.95%)
May 19, 2021 311.28 315.34 310.41 315.25 553,998 +0.69(+0.22%)
May 18, 2021 318.86 319.42 314.29 314.56 804,840 -5.71(-1.78%)
May 17, 2021 322.66 323.23 319.79 320.27 893,004 -4.23(-1.30%)
May 14, 2021 320.57 325.08 319.70 324.50 717,602 +5.05(+1.58%)
May 13, 2021 312.08 320.45 311.90 319.44 730,119 +8.85(+2.85%)
May 12, 2021 317.72 319.37 310.14 310.59 1,020,332 -8.76(-2.74%)
May 11, 2021 320.50 320.74 317.66 319.36 727,529 -4.73(-1.46%)
May 10, 2021 325.28 328.92 323.95 324.09 568,236 -0.86(-0.26%)
May 07, 2021 320.68 325.12 319.14 324.94 698,022 +4.76(+1.49%)
May 06, 2021 319.91 321.07 316.40 320.18 655,436 +0.90(+0.28%)
May 05, 2021 320.06 322.73 315.26 319.28 648,012 -1.50(-0.47%)
May 04, 2021 318.85 322.36 318.60 320.77 900,503 +0.86(+0.27%)
May 03, 2021 318.17 321.18 316.20 319.91 596,015 +2.54(+0.80%)
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%)
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.