Skip to main content

Moody's Corp (NY: MCO )

393.50 +3.26 (+0.84%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 356.49 357.36 351.40 352.68 608,053 -3.86(-1.08%)
Jun 29, 2021 356.19 357.86 352.58 356.54 447,795 +0.57(+0.16%)
Jun 28, 2021 355.96 358.11 354.41 355.97 389,295 +0.74(+0.21%)
Jun 25, 2021 352.91 356.83 349.81 355.23 861,823 +2.94(+0.83%)
Jun 24, 2021 350.59 353.10 348.50 352.29 494,007 +4.25(+1.22%)
Jun 23, 2021 351.43 352.80 347.75 348.04 477,001 -1.84(-0.53%)
Jun 22, 2021 346.14 350.70 344.99 349.88 697,835 +3.74(+1.08%)
Jun 21, 2021 341.15 346.40 338.89 346.14 590,268 +6.71(+1.98%)
Jun 18, 2021 340.73 343.13 335.80 339.43 1,082,989 -6.41(-1.85%)
Jun 17, 2021 337.24 347.69 336.91 345.85 922,562 +8.22(+2.44%)
Jun 16, 2021 342.99 344.24 335.73 337.62 753,122 -3.90(-1.14%)
Jun 15, 2021 340.07 343.40 337.04 341.53 668,115 +3.07(+0.91%)
Jun 14, 2021 335.19 338.62 333.72 338.46 471,262 +2.94(+0.88%)
Jun 11, 2021 332.10 335.66 331.25 335.52 581,816 +4.65(+1.41%)
Jun 10, 2021 329.70 331.52 326.94 330.87 608,893 +1.15(+0.35%)
Jun 09, 2021 328.10 330.09 327.15 329.72 419,599 +1.78(+0.54%)
Jun 08, 2021 326.37 329.28 325.45 327.94 375,959 +1.83(+0.56%)
Jun 07, 2021 326.90 327.52 325.18 326.11 391,410 -0.56(-0.17%)
Jun 04, 2021 326.65 327.01 324.59 326.68 453,014 +1.33(+0.41%)
Jun 03, 2021 325.44 326.08 321.62 325.34 494,924 -0.70(-0.22%)
Jun 02, 2021 322.10 326.56 321.99 326.04 525,300 +3.97(+1.23%)
Jun 01, 2021 329.02 329.94 321.54 322.07 583,603 -4.31(-1.32%)
May 28, 2021 324.88 329.13 324.82 326.38 744,846 +1.58(+0.49%)
May 27, 2021 322.81 325.56 321.48 324.81 1,046,028 +2.47(+0.77%)
May 26, 2021 326.24 326.24 322.00 322.33 694,090 -1.78(-0.55%)
May 25, 2021 324.91 325.48 322.91 324.12 425,250 +1.11(+0.34%)
May 24, 2021 322.26 325.13 322.23 323.01 427,942 +2.92(+0.91%)
May 21, 2021 318.95 322.40 318.64 320.09 952,000 +1.84(+0.58%)
May 20, 2021 316.39 321.13 316.33 318.25 558,302 +3.01(+0.95%)
May 19, 2021 311.27 315.33 310.40 315.24 554,014 +0.69(+0.22%)
May 18, 2021 318.85 319.42 314.28 314.55 804,863 -5.71(-1.78%)
May 17, 2021 322.65 323.22 319.78 320.26 893,030 -4.23(-1.30%)
May 14, 2021 320.56 325.07 319.69 324.49 717,623 +5.05(+1.58%)
May 13, 2021 312.07 320.44 311.90 319.43 730,140 +8.85(+2.85%)
May 12, 2021 317.71 319.36 310.13 310.58 1,020,361 -8.76(-2.74%)
May 11, 2021 320.49 320.73 317.65 319.35 727,550 -4.73(-1.46%)
May 10, 2021 325.27 328.90 323.94 324.08 568,253 -0.86(-0.26%)
May 07, 2021 320.67 325.11 319.13 324.93 698,042 +4.76(+1.49%)
May 06, 2021 319.90 321.07 316.39 320.17 655,455 +0.90(+0.28%)
May 05, 2021 320.05 322.72 315.25 319.27 648,030 -1.50(-0.47%)
May 04, 2021 318.84 322.35 318.59 320.76 900,529 +0.87(+0.27%)
May 03, 2021 318.16 321.17 316.19 319.90 596,032 +2.53(+0.80%)
Apr 30, 2021 319.94 321.08 314.77 317.37 900,044 -3.15(-0.98%)
Apr 29, 2021 312.11 321.29 310.37 320.51 811,610 +9.63(+3.10%)
Apr 28, 2021 330.43 330.43 309.26 310.89 1,026,047 -6.18(-1.95%)
Apr 27, 2021 315.95 317.65 314.04 317.06 1,239,754 +1.09(+0.34%)
Apr 26, 2021 318.35 318.66 315.58 315.98 774,622 -2.38(-0.75%)
Apr 23, 2021 316.30 319.58 313.24 318.36 773,731 +2.60(+0.82%)
Apr 22, 2021 315.50 319.63 314.04 315.75 794,865 +0.02(+0.01%)
Apr 21, 2021 315.21 317.88 314.42 315.73 689,322 +1.23(+0.39%)
Apr 20, 2021 311.27 315.92 310.27 314.50 900,879 +2.95(+0.95%)
Apr 19, 2021 311.53 314.97 310.80 311.55 1,018,670 -1.24(-0.40%)
Apr 16, 2021 311.25 313.22 308.92 312.79 1,987,859 +3.39(+1.10%)
Apr 15, 2021 307.96 310.48 307.64 309.40 715,357 +3.25(+1.06%)
Apr 14, 2021 307.49 309.57 305.29 306.15 495,141 +0.00(+0.00%)
Apr 13, 2021 303.95 308.01 303.95 306.15 700,415 +0.67(+0.22%)
Apr 12, 2021 303.79 306.35 303.08 305.49 674,092 +0.19(+0.06%)
Apr 09, 2021 304.40 305.63 303.58 305.30 567,842 +1.16(+0.38%)
Apr 08, 2021 301.78 305.48 300.97 304.14 816,403 +5.04(+1.69%)
Apr 07, 2021 300.00 302.45 297.89 299.10 523,476 -1.54(-0.51%)
Apr 06, 2021 301.49 302.98 299.81 300.65 526,094 -1.35(-0.45%)
Apr 05, 2021 297.42 302.53 297.36 302.00 588,679 +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.