Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 384.67 389.03 379.55 380.99 1,366,792 -6.47(-1.67%)
Nov 29, 2021 380.27 389.83 378.05 387.45 1,227,638 +12.85(+3.43%)
Nov 26, 2021 377.32 381.80 373.06 374.60 558,516 -8.21(-2.15%)
Nov 24, 2021 375.24 383.51 374.85 382.81 417,468 +5.75(+1.53%)
Nov 23, 2021 374.18 377.60 369.06 377.06 383,432 +1.99(+0.53%)
Nov 22, 2021 377.22 381.82 374.78 375.07 609,395 -2.18(-0.58%)
Nov 19, 2021 386.77 387.66 376.35 377.24 690,706 -7.42(-1.93%)
Nov 18, 2021 387.82 387.08 384.39 384.66 522,053 -2.18(-0.56%)
Nov 17, 2021 390.27 391.84 376.69 386.84 986,412 -4.25(-1.09%)
Nov 16, 2021 380.77 392.94 380.77 391.09 647,337 +10.57(+2.78%)
Nov 15, 2021 377.95 384.56 377.21 380.51 785,060 +2.69(+0.71%)
Nov 12, 2021 376.35 380.19 374.26 377.83 594,828 +2.50(+0.67%)
Nov 11, 2021 379.22 380.66 372.18 375.32 410,295 -2.18(-0.58%)
Nov 10, 2021 381.62 377.51 640,202 -4.49(-1.17%)
Nov 09, 2021 377.10 383.06 376.89 381.99 607,542 +4.90(+1.30%)
Nov 08, 2021 377.62 379.78 374.85 377.10 790,742 +0.16(+0.04%)
Nov 05, 2021 380.73 382.86 376.65 376.94 547,436 -1.88(-0.50%)
Nov 04, 2021 377.39 381.62 376.84 378.82 604,791 +2.42(+0.64%)
Nov 03, 2021 381.70 384.61 372.40 376.40 643,688 -4.04(-1.06%)
Nov 02, 2021 383.94 385.77 379.75 380.44 636,790 -3.59(-0.94%)
Nov 01, 2021 396.13 393.53 381.02 384.03 566,724 -9.50(-2.41%)
Oct 29, 2021 396.71 397.02 389.78 393.53 795,324 -2.47(-0.62%)
Oct 28, 2021 386.04 396.39 384.94 396.01 734,124 +13.68(+3.58%)
Oct 27, 2021 380.21 385.00 378.73 382.33 766,854 +2.24(+0.59%)
Oct 26, 2021 377.81 380.09 611,895 +5.10(+1.36%)
Oct 25, 2021 371.66 376.15 369.61 374.98 560,207 +3.35(+0.90%)
Oct 22, 2021 367.49 372.45 366.89 371.63 421,205 +5.32(+1.45%)
Oct 21, 2021 361.13 366.56 357.87 366.32 395,354 +4.15(+1.15%)
Oct 20, 2021 370.31 370.31 361.21 362.17 539,759 -6.84(-1.85%)
Oct 19, 2021 364.83 369.61 364.83 369.00 410,544 +4.83(+1.33%)
Oct 18, 2021 361.36 364.52 359.23 364.18 593,282 +2.75(+0.76%)
Oct 15, 2021 363.34 363.34 359.13 361.43 723,965 +0.67(+0.19%)
Oct 14, 2021 356.10 360.85 356.10 360.76 337,843 +8.78(+2.50%)
Oct 13, 2021 353.87 353.87 348.98 351.97 351,469 +0.52(+0.15%)
Oct 12, 2021 352.76 355.58 350.15 351.45 375,956 +0.86(+0.24%)
Oct 11, 2021 351.25 356.73 350.58 350.59 370,518 -2.16(-0.61%)
Oct 08, 2021 354.79 355.23 350.41 352.75 398,873 -0.70(-0.20%)
Oct 07, 2021 352.83 357.44 352.68 353.45 864,919 +4.91(+1.41%)
Oct 06, 2021 341.76 349.18 340.61 348.55 466,917 +2.50(+0.72%)
Oct 05, 2021 342.51 349.71 341.66 346.04 577,512 +5.50(+1.62%)
Oct 04, 2021 348.24 348.24 337.77 340.54 654,156 -9.27(-2.65%)
Oct 01, 2021 348.11 352.37 344.36 349.81 427,022 +4.03(+1.17%)
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%)
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.