Moody's Corp (NY: MCO )

334.50 USD +4.90 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 330.11 334.68 328.53 334.50 678,076 +4.90(+1.49%)
May 06, 2021 329.32 330.52 325.70 329.60 636,707 +0.93(+0.28%)
May 05, 2021 329.47 332.22 324.53 328.67 629,495 -1.54(-0.47%)
May 04, 2021 328.23 331.84 327.97 330.21 874,771 +0.89(+0.27%)
May 03, 2021 327.53 330.63 325.50 329.32 578,984 +2.61(+0.80%)
Apr 30, 2021 329.36 330.53 324.04 326.71 874,300 -3.24(-0.98%)
Apr 29, 2021 321.30 330.75 319.51 329.95 788,396 +9.91(+3.10%)
Apr 28, 2021 340.16 340.16 318.37 320.04 996,699 -6.36(-1.95%)
Apr 27, 2021 325.25 327.01 323.29 326.40 1,204,293 +1.12(+0.34%)
Apr 26, 2021 327.72 328.04 324.87 325.28 752,466 -2.45(-0.75%)
Apr 23, 2021 325.61 328.99 322.46 327.73 751,600 +2.68(+0.82%)
Apr 22, 2021 324.79 329.04 323.29 325.05 772,130 +0.02(+0.01%)
Apr 21, 2021 324.49 327.24 323.68 325.03 669,605 +1.27(+0.39%)
Apr 20, 2021 320.44 325.23 319.41 323.76 875,111 +3.04(+0.95%)
Apr 19, 2021 320.70 324.24 319.95 320.72 989,533 -1.28(-0.40%)
Apr 16, 2021 320.41 322.44 318.02 322.00 1,931,000 +3.49(+1.10%)
Apr 15, 2021 317.03 319.62 316.70 318.51 694,896 +3.34(+1.06%)
Apr 14, 2021 316.54 318.69 314.28 315.17 480,979 +0.00(+0.00%)
Apr 13, 2021 312.90 317.08 312.90 315.17 680,381 +0.69(+0.22%)
Apr 12, 2021 312.73 315.37 312.00 314.48 654,811 +0.19(+0.06%)
Apr 09, 2021 313.36 314.63 312.52 314.29 551,600 +1.19(+0.38%)
Apr 08, 2021 310.67 314.47 309.83 313.10 793,052 +5.19(+1.69%)
Apr 07, 2021 308.83 311.36 306.66 307.91 508,503 -1.59(-0.51%)
Apr 06, 2021 310.37 311.90 308.64 309.50 511,046 -1.39(-0.45%)
Apr 05, 2021 306.18 311.44 306.12 310.89 571,841 +4.58(+1.50%)
Apr 01, 2021 301.99 307.30 300.99 306.31 673,200 +7.70(+2.58%)
Mar 31, 2021 297.85 301.11 297.45 298.61 535,400 +1.08(+0.36%)
Mar 30, 2021 304.13 304.40 295.63 297.53 762,302 -9.44(-3.08%)
Mar 29, 2021 302.99 307.86 302.64 306.97 719,215 +2.85(+0.94%)
Mar 26, 2021 295.73 304.25 295.00 304.12 755,300 +8.35(+2.82%)
Mar 25, 2021 296.40 297.26 293.21 295.77 728,367 -0.48(-0.16%)
Mar 24, 2021 291.25 298.09 290.76 296.25 935,136 +5.47(+1.88%)
Mar 23, 2021 291.10 292.50 288.50 290.78 682,613 +0.49(+0.17%)
Mar 22, 2021 287.79 292.07 286.14 290.29 696,088 +2.50(+0.87%)
Mar 19, 2021 289.44 290.69 287.27 287.79 1,804,200 +0.18(+0.06%)
Mar 18, 2021 291.92 292.65 286.12 287.61 780,597 -5.50(-1.88%)
Mar 17, 2021 295.66 297.80 291.62 293.11 767,162 -3.07(-1.04%)
Mar 16, 2021 299.16 301.48 295.44 296.18 592,434 -1.18(-0.40%)
Mar 15, 2021 291.59 297.80 290.96 297.36 682,107 +5.72(+1.96%)
Mar 12, 2021 291.53 292.22 289.67 291.64 506,800 +0.11(+0.04%)
Mar 11, 2021 291.72 293.33 290.64 291.53 532,384 +0.40(+0.14%)
Mar 10, 2021 292.38 293.01 290.11 291.13 632,601 +1.09(+0.38%)
Mar 09, 2021 292.17 294.00 289.73 290.04 1,312,520 +0.56(+0.19%)
Mar 08, 2021 288.01 293.11 287.29 289.48 1,136,728 +2.04(+0.71%)
Mar 05, 2021 280.14 288.40 278.06 287.44 1,012,500 +9.43(+3.39%)
Mar 04, 2021 277.50 285.18 275.99 278.01 1,002,441 +0.01(+0.00%)
Mar 03, 2021 280.62 281.80 277.87 278.00 861,100 -3.13(-1.11%)
Mar 02, 2021 280.67 283.47 278.81 281.13 702,839 -1.34(-0.47%)
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.