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 (%)
Nov 30, 2021 385.13 389.50 380.01 381.45 1,365,146 -6.47(-1.67%)
Nov 29, 2021 380.73 390.30 378.51 387.92 1,226,159 +12.87(+3.43%)
Nov 26, 2021 377.78 382.26 373.51 375.05 557,843 -8.22(-2.15%)
Nov 24, 2021 375.70 383.98 375.30 383.27 416,965 +5.76(+1.53%)
Nov 23, 2021 374.63 378.06 369.50 377.51 382,970 +1.99(+0.53%)
Nov 22, 2021 377.68 382.28 375.23 375.52 608,661 -2.18(-0.58%)
Nov 19, 2021 387.23 388.13 376.80 377.70 689,874 -7.43(-1.93%)
Nov 18, 2021 388.29 387.54 384.85 385.13 521,424 -2.18(-0.56%)
Nov 17, 2021 390.74 392.31 377.14 387.31 985,224 -4.25(-1.09%)
Nov 16, 2021 381.23 393.41 381.23 391.56 646,557 +10.59(+2.78%)
Nov 15, 2021 378.41 385.03 377.66 380.97 784,114 +2.69(+0.71%)
Nov 12, 2021 376.80 380.65 374.71 378.28 594,112 +2.50(+0.67%)
Nov 11, 2021 379.68 381.12 372.63 375.78 409,801 -2.18(-0.58%)
Nov 10, 2021 382.07 377.96 639,431 -4.49(-1.18%)
Nov 09, 2021 377.55 383.52 377.35 382.45 606,811 +4.90(+1.30%)
Nov 08, 2021 378.08 380.24 375.30 377.55 789,790 +0.16(+0.04%)
Nov 05, 2021 381.19 383.32 377.10 377.39 546,777 -1.88(-0.50%)
Nov 04, 2021 377.84 382.07 377.30 379.28 604,063 +2.43(+0.64%)
Nov 03, 2021 382.16 385.08 372.85 376.85 642,913 -4.05(-1.06%)
Nov 02, 2021 384.40 386.24 380.21 380.89 636,023 -3.60(-0.94%)
Nov 01, 2021 396.61 394.01 381.48 384.49 566,042 -9.51(-2.41%)
Oct 29, 2021 397.19 397.50 390.25 394.01 794,366 -2.48(-0.62%)
Oct 28, 2021 386.50 396.86 385.40 396.48 733,239 +13.70(+3.58%)
Oct 27, 2021 380.67 385.46 379.19 382.79 765,931 +2.24(+0.59%)
Oct 26, 2021 378.26 380.54 611,158 +5.11(+1.36%)
Oct 25, 2021 372.11 376.61 370.05 375.44 559,532 +3.35(+0.90%)
Oct 22, 2021 367.93 372.90 367.33 372.08 420,698 +5.32(+1.45%)
Oct 21, 2021 361.56 367.00 358.30 366.76 394,878 +4.15(+1.15%)
Oct 20, 2021 370.76 370.76 361.65 362.61 539,109 -6.84(-1.85%)
Oct 19, 2021 365.27 370.05 365.27 369.45 410,050 +4.84(+1.33%)
Oct 18, 2021 361.80 364.96 359.67 364.61 592,567 +2.75(+0.76%)
Oct 15, 2021 363.78 363.78 359.56 361.87 723,093 +0.67(+0.19%)
Oct 14, 2021 356.53 361.28 356.53 361.19 337,437 +8.79(+2.50%)
Oct 13, 2021 354.30 354.30 349.40 352.40 351,046 +0.53(+0.15%)
Oct 12, 2021 353.19 356.01 350.58 351.87 375,503 +0.86(+0.24%)
Oct 11, 2021 351.68 357.16 351.00 351.01 370,072 -2.16(-0.61%)
Oct 08, 2021 355.22 355.65 350.83 353.18 398,392 -0.70(-0.20%)
Oct 07, 2021 353.26 357.87 353.10 353.88 863,878 +4.91(+1.41%)
Oct 06, 2021 342.17 349.60 341.02 348.97 466,355 +2.50(+0.72%)
Oct 05, 2021 342.92 350.13 342.07 346.46 576,817 +5.51(+1.62%)
Oct 04, 2021 348.65 348.65 338.18 340.95 653,368 -9.28(-2.65%)
Oct 01, 2021 348.53 352.80 344.77 350.23 426,508 +4.04(+1.17%)
Sep 30, 2021 352.39 353.84 346.09 346.20 678,721 -4.20(-1.20%)
Sep 29, 2021 348.49 352.46 346.70 350.40 524,838 +3.83(+1.11%)
Sep 28, 2021 355.36 356.89 344.17 346.57 720,221 -12.39(-3.45%)
Sep 27, 2021 365.17 365.17 356.54 358.96 500,994 -7.87(-2.14%)
Sep 24, 2021 366.38 369.11 363.94 366.83 345,964 -0.63(-0.17%)
Sep 23, 2021 361.88 368.00 361.88 367.46 497,841 +6.38(+1.77%)
Sep 22, 2021 363.01 363.01 357.93 361.08 344,331 +0.92(+0.25%)
Sep 21, 2021 361.52 362.61 359.68 360.17 372,564 +0.50(+0.14%)
Sep 20, 2021 356.81 361.24 356.22 359.67 723,062 -1.04(-0.29%)
Sep 17, 2021 368.12 369.20 359.52 360.71 1,293,331 -10.07(-2.72%)
Sep 16, 2021 371.10 373.10 370.53 370.79 473,293 +0.51(+0.14%)
Sep 15, 2021 372.09 373.63 367.30 370.28 429,504 -0.33(-0.09%)
Sep 14, 2021 371.25 372.67 369.03 370.61 361,146 +0.96(+0.26%)
Sep 13, 2021 375.59 377.28 365.14 369.65 354,143 -3.28(-0.88%)
Sep 10, 2021 375.22 376.12 371.48 372.93 363,793 +0.03(+0.01%)
Sep 09, 2021 373.41 375.85 372.01 372.90 510,238 +0.55(+0.15%)
Sep 08, 2021 372.41 374.44 370.47 372.36 784,716 +0.17(+0.04%)
Sep 07, 2021 378.01 378.01 369.96 372.19 448,317 -3.53(-0.94%)
Sep 03, 2021 374.55 376.92 373.25 375.72 346,105 -0.29(-0.08%)
Sep 02, 2021 374.55 376.67 372.24 376.01 433,754 +3.49(+0.94%)
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.