Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 252.70 259.55 250.95 254.29 1,191,127 -0.10(-0.04%)
Oct 29, 2020 252.65 257.28 244.88 254.38 1,275,056 +1.10(+0.44%)
Oct 28, 2020 252.89 255.07 249.50 253.28 925,321 -4.19(-1.63%)
Oct 27, 2020 261.25 263.41 256.51 257.47 628,701 -2.72(-1.04%)
Oct 26, 2020 260.46 262.04 257.62 260.19 743,744 -2.79(-1.06%)
Oct 23, 2020 264.41 265.78 261.34 262.97 762,276 -0.81(-0.31%)
Oct 22, 2020 268.05 269.17 262.31 263.78 1,001,348 -4.30(-1.60%)
Oct 21, 2020 275.56 277.85 267.93 268.08 495,659 -7.96(-2.88%)
Oct 20, 2020 275.64 279.19 273.33 276.04 492,038 +0.83(+0.30%)
Oct 19, 2020 280.18 283.47 274.10 275.21 650,944 -4.38(-1.57%)
Oct 16, 2020 281.93 286.35 279.52 279.59 527,689 -1.37(-0.49%)
Oct 15, 2020 278.83 281.21 275.07 280.96 633,797 +0.36(+0.13%)
Oct 14, 2020 284.49 286.47 280.40 280.60 495,640 -3.19(-1.12%)
Oct 13, 2020 284.35 286.79 281.31 283.80 398,453 +0.08(+0.03%)
Oct 12, 2020 287.17 287.40 283.19 283.72 515,665 -1.35(-0.47%)
Oct 09, 2020 284.16 285.52 283.06 285.07 397,421 +2.50(+0.89%)
Oct 08, 2020 279.74 284.40 279.74 282.57 355,398 +3.76(+1.35%)
Oct 07, 2020 279.39 281.68 277.78 278.81 478,988 +0.30(+0.11%)
Oct 06, 2020 286.64 287.05 276.65 278.51 703,215 -7.00(-2.45%)
Oct 05, 2020 286.19 288.17 282.50 285.51 345,037 +1.18(+0.42%)
Oct 02, 2020 280.38 286.69 278.25 284.33 469,275 +0.44(+0.16%)
Oct 01, 2020 284.44 288.41 280.91 283.88 677,491 +3.53(+1.26%)
Sep 30, 2020 277.48 283.04 276.63 280.35 703,377 +3.99(+1.44%)
Sep 29, 2020 276.18 278.84 273.67 276.37 390,949 +0.55(+0.20%)
Sep 28, 2020 274.37 277.11 273.39 275.82 575,713 +4.52(+1.66%)
Sep 25, 2020 264.81 272.14 264.16 271.30 532,549 +4.82(+1.81%)
Sep 24, 2020 264.43 269.72 263.68 266.48 487,126 +1.79(+0.68%)
Sep 23, 2020 270.36 271.90 264.47 264.69 447,148 -5.29(-1.96%)
Sep 22, 2020 270.68 272.76 265.52 269.98 537,864 -0.88(-0.32%)
Sep 21, 2020 267.96 271.23 265.80 270.86 948,046 -0.76(-0.28%)
Sep 18, 2020 271.70 275.48 269.47 271.62 893,991 -1.83(-0.67%)
Sep 17, 2020 273.69 276.15 270.52 273.45 512,091 -3.98(-1.43%)
Sep 16, 2020 277.60 280.57 276.31 277.42 645,249 -0.13(-0.05%)
Sep 15, 2020 280.05 283.40 277.36 277.55 705,363 -1.67(-0.60%)
Sep 14, 2020 279.80 282.64 277.48 279.22 666,134 +3.62(+1.31%)
Sep 11, 2020 274.65 278.40 272.89 275.60 629,526 +1.12(+0.41%)
Sep 10, 2020 278.01 281.37 272.63 274.48 696,952 -4.48(-1.61%)
Sep 09, 2020 274.58 280.65 273.23 278.96 663,838 +9.39(+3.48%)
Sep 08, 2020 268.86 272.65 265.25 269.57 1,065,826 -3.65(-1.33%)
Sep 04, 2020 282.94 283.08 268.38 273.21 621,772 -8.49(-3.01%)
Sep 03, 2020 292.51 292.51 279.34 281.71 719,856 -12.81(-4.35%)
Sep 02, 2020 287.92 295.93 287.92 294.51 587,220 +8.14(+2.84%)
Sep 01, 2020 284.37 287.31 283.22 286.37 439,982 +1.38(+0.49%)
Aug 31, 2020 285.11 287.42 283.10 284.99 562,346 +0.24(+0.08%)
Aug 28, 2020 283.75 285.31 282.07 284.74 417,788 +2.16(+0.76%)
Aug 27, 2020 282.26 285.48 280.49 282.59 416,624 +0.20(+0.07%)
Aug 26, 2020 275.70 284.12 274.72 282.38 551,024 +6.36(+2.30%)
Aug 25, 2020 276.65 276.65 274.19 276.03 609,209 +1.12(+0.41%)
Aug 24, 2020 277.06 277.17 274.58 274.91 814,101 -0.24(-0.09%)
Aug 21, 2020 275.16 275.92 271.86 275.15 937,518 +0.98(+0.36%)
Aug 20, 2020 270.63 275.51 269.88 274.17 601,456 +1.71(+0.63%)
Aug 19, 2020 276.75 278.91 272.31 272.46 598,406 -3.13(-1.14%)
Aug 18, 2020 273.68 277.04 272.84 275.59 611,103 +1.81(+0.66%)
Aug 17, 2020 271.66 275.17 271.62 273.79 525,971 +2.48(+0.91%)
Aug 14, 2020 272.91 273.92 270.06 271.31 443,679 -0.89(-0.33%)
Aug 13, 2020 268.79 273.06 268.18 272.20 524,238 +3.02(+1.12%)
Aug 12, 2020 267.51 272.37 267.51 269.18 600,271 +4.16(+1.57%)
Aug 11, 2020 263.31 267.02 258.89 265.01 855,316 +3.26(+1.25%)
Aug 10, 2020 264.07 265.45 261.17 261.75 504,072 -4.22(-1.59%)
Aug 07, 2020 267.99 268.19 263.25 265.97 568,091 -3.67(-1.36%)
Aug 06, 2020 266.96 269.66 264.89 269.64 594,666 +1.64(+0.61%)
Aug 05, 2020 266.35 268.97 264.81 268.00 849,334 +1.56(+0.59%)
Aug 04, 2020 269.37 270.26 261.92 266.43 836,098 -4.47(-1.65%)
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.