Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 384.68 389.05 379.56 381.00 1,366,753 -6.47(-1.67%)
Nov 29, 2021 380.28 389.85 378.06 387.46 1,227,602 +12.85(+3.43%)
Nov 26, 2021 377.33 381.81 373.07 374.61 558,500 -8.21(-2.15%)
Nov 24, 2021 375.25 383.52 374.86 382.82 417,456 +5.75(+1.53%)
Nov 23, 2021 374.19 377.61 369.07 377.07 383,421 +1.99(+0.53%)
Nov 22, 2021 377.23 381.83 374.79 375.08 609,377 -2.18(-0.58%)
Nov 19, 2021 386.78 387.67 376.36 377.25 690,686 -7.42(-1.93%)
Nov 18, 2021 387.83 387.09 384.40 384.67 522,038 -2.18(-0.56%)
Nov 17, 2021 390.28 391.85 376.70 386.86 986,384 -4.25(-1.09%)
Nov 16, 2021 380.78 392.95 380.78 391.10 647,318 +10.58(+2.78%)
Nov 15, 2021 377.96 384.58 377.22 380.52 785,037 +2.69(+0.71%)
Nov 12, 2021 376.36 380.20 374.27 377.84 594,811 +2.50(+0.67%)
Nov 11, 2021 379.23 380.67 372.19 375.33 410,283 -2.18(-0.58%)
Nov 10, 2021 381.63 377.52 640,184 -4.49(-1.18%)
Nov 09, 2021 377.11 383.07 376.90 382.00 607,525 +4.90(+1.30%)
Nov 08, 2021 377.63 379.79 374.86 377.11 790,719 +0.16(+0.04%)
Nov 05, 2021 380.74 382.87 376.66 376.95 547,421 -1.88(-0.50%)
Nov 04, 2021 377.40 381.63 376.85 378.83 604,774 +2.43(+0.64%)
Nov 03, 2021 381.71 384.62 372.41 376.41 643,669 -4.04(-1.06%)
Nov 02, 2021 383.95 385.78 379.77 380.45 636,771 -3.59(-0.94%)
Nov 01, 2021 396.14 393.55 381.03 384.04 566,708 -9.50(-2.41%)
Oct 29, 2021 396.72 397.03 389.80 393.55 795,301 -2.47(-0.62%)
Oct 28, 2021 386.05 396.40 384.95 396.02 734,102 +13.68(+3.58%)
Oct 27, 2021 380.22 385.01 378.74 382.34 766,832 +2.24(+0.59%)
Oct 26, 2021 377.82 380.10 611,877 +5.10(+1.36%)
Oct 25, 2021 371.67 376.16 369.62 374.99 560,191 +3.35(+0.90%)
Oct 22, 2021 367.50 372.46 366.90 371.64 421,193 +5.32(+1.45%)
Oct 21, 2021 361.14 366.57 357.88 366.33 395,343 +4.15(+1.15%)
Oct 20, 2021 370.32 370.32 361.23 362.18 539,743 -6.84(-1.85%)
Oct 19, 2021 364.84 369.62 364.84 369.02 410,532 +4.83(+1.33%)
Oct 18, 2021 361.37 364.53 359.24 364.19 593,265 +2.75(+0.76%)
Oct 15, 2021 363.35 363.35 359.14 361.44 723,944 +0.67(+0.19%)
Oct 14, 2021 356.11 360.86 356.11 360.77 337,834 +8.78(+2.50%)
Oct 13, 2021 353.88 353.88 348.99 351.99 351,459 +0.53(+0.15%)
Oct 12, 2021 352.77 355.59 350.16 351.46 375,945 +0.86(+0.24%)
Oct 11, 2021 351.26 356.74 350.59 350.60 370,507 -2.16(-0.61%)
Oct 08, 2021 354.80 355.24 350.42 352.76 398,861 -0.70(-0.20%)
Oct 07, 2021 352.84 357.45 352.69 353.46 864,895 +4.91(+1.41%)
Oct 06, 2021 341.77 349.19 340.62 348.56 466,904 +2.50(+0.72%)
Oct 05, 2021 342.52 349.72 341.67 346.05 577,496 +5.50(+1.62%)
Oct 04, 2021 348.25 348.25 337.78 340.55 654,137 -9.27(-2.65%)
Oct 01, 2021 348.12 352.38 344.37 349.82 427,010 +4.03(+1.17%)
Sep 30, 2021 351.98 353.43 345.68 345.79 679,520 -4.20(-1.20%)
Sep 29, 2021 348.08 352.04 346.29 349.99 525,455 +3.83(+1.11%)
Sep 28, 2021 354.94 356.47 343.77 346.16 721,068 -12.38(-3.45%)
Sep 27, 2021 364.74 364.74 356.12 358.54 501,584 -7.86(-2.14%)
Sep 24, 2021 365.95 368.68 363.51 366.40 346,371 -0.63(-0.17%)
Sep 23, 2021 361.46 367.56 361.46 367.03 498,427 +6.37(+1.77%)
Sep 22, 2021 362.59 362.59 357.51 360.66 344,736 +0.92(+0.25%)
Sep 21, 2021 361.10 362.18 359.26 359.75 373,003 +0.50(+0.14%)
Sep 20, 2021 356.40 360.82 355.80 359.25 723,913 -1.04(-0.29%)
Sep 17, 2021 367.69 368.76 359.10 360.29 1,294,853 -10.06(-2.72%)
Sep 16, 2021 370.66 372.66 370.10 370.35 473,850 +0.51(+0.14%)
Sep 15, 2021 371.65 373.19 366.86 369.84 430,010 -0.33(-0.09%)
Sep 14, 2021 370.82 372.23 368.60 370.17 361,571 +0.95(+0.26%)
Sep 13, 2021 375.15 376.83 364.71 369.22 354,560 -3.27(-0.88%)
Sep 10, 2021 374.78 375.68 371.04 372.49 364,221 +0.03(+0.01%)
Sep 09, 2021 372.97 375.41 371.58 372.46 510,839 +0.55(+0.15%)
Sep 08, 2021 371.98 374.00 370.04 371.92 785,640 +0.16(+0.04%)
Sep 07, 2021 377.56 377.56 369.52 371.75 448,845 -3.52(-0.94%)
Sep 03, 2021 374.11 376.48 372.81 375.28 346,512 -0.29(-0.08%)
Sep 02, 2021 374.11 376.23 371.80 375.57 434,264 +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.