Indicators

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	256.74	258.84	253.03	258.15	1,290,392	+2.53(+0.99%)
May 28, 2020	251.96	259.34	250.21	255.62	1,294,223	+5.79(+2.32%)
May 27, 2020	254.28	254.57	246.54	249.83	834,998	-0.88(-0.35%)
May 26, 2020	253.90	254.64	250.13	250.71	834,703	+2.78(+1.12%)
May 22, 2020	246.92	249.53	243.38	247.93	398,294	+2.94(+1.20%)
May 21, 2020	246.79	247.55	243.29	244.98	1,272,591	-2.41(-0.98%)
May 20, 2020	249.06	250.82	246.62	247.39	767,134	+2.27(+0.93%)
May 19, 2020	250.30	252.24	244.76	245.13	992,684	-5.14(-2.06%)
May 18, 2020	247.56	252.95	247.05	250.27	1,167,973	+8.19(+3.38%)
May 15, 2020	248.66	251.78	240.07	242.08	2,793,774	-2.47(-1.01%)
May 14, 2020	235.60	244.98	234.20	244.55	1,160,499	+5.92(+2.48%)
May 13, 2020	239.74	244.10	235.32	238.62	780,422	-2.67(-1.11%)
May 12, 2020	245.62	247.83	241.29	241.29	680,649	-2.48(-1.02%)
May 11, 2020	239.81	245.87	238.22	243.77	716,572	+1.26(+0.52%)
May 08, 2020	242.50	244.40	240.58	242.51	598,577	+3.91(+1.64%)
May 07, 2020	236.51	240.10	235.25	238.60	793,274	+5.97(+2.57%)
May 06, 2020	242.36	242.90	231.47	232.62	876,078	-8.65(-3.59%)
May 05, 2020	239.93	243.51	237.30	241.27	1,148,402	+4.89(+2.07%)
May 04, 2020	230.22	236.86	227.64	236.38	861,594	+3.42(+1.47%)

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.