Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	328.13	334.31		334.22	748,065	+6.32(+1.93%)
Jan 28, 2022	318.27	328.06	313.82	327.90	789,640	+10.32(+3.25%)
Jan 27, 2022	320.57	325.42	316.58	317.58	1,134,477	+1.35(+0.43%)
Jan 26, 2022	321.63	327.14	315.00	316.24	1,094,961	-0.48(-0.15%)
Jan 25, 2022	328.44	330.94	315.96	316.71	1,703,390	-18.56(-5.54%)
Jan 24, 2022	327.01	335.74	320.25	335.28	988,847	+2.15(+0.65%)
Jan 21, 2022	336.62	340.26	332.24	333.12	803,112	-3.31(-0.98%)
Jan 20, 2022	340.18	345.61	335.73	336.44	791,561	-1.33(-0.39%)
Jan 19, 2022	338.42	345.38	337.33	337.76	598,491	+2.15(+0.64%)
Jan 18, 2022	338.86	340.25	333.75	335.61	1,174,948	-8.90(-2.58%)
Jan 14, 2022				344.50	0	-8.81(-2.49%)
Jan 13, 2022	364.29	366.80	352.92	353.31	584,661	-10.05(-2.76%)
Jan 12, 2022	360.19	363.82	358.58	363.36	623,932	+4.91(+1.37%)
Jan 11, 2022	352.45	358.48	347.99	358.45	888,838	+5.91(+1.68%)
Jan 10, 2022	358.96	358.96	348.43	352.53	977,562	-10.34(-2.85%)
Jan 07, 2022	364.76	365.48	361.14	362.87	517,766	-2.16(-0.59%)
Jan 06, 2022	365.72	367.12	358.85	365.04	876,036	-2.37(-0.64%)
Jan 05, 2022	376.78	378.30	367.35	367.40	574,165	-8.98(-2.39%)
Jan 04, 2022	375.58	378.08	372.31	376.39	542,439	+2.61(+0.70%)

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.