Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 408.72 414.49 408.72 412.02 541,489 +2.97(+0.73%)
May 15, 2024 403.56 413.19 402.67 409.05 847,616 +7.78(+1.94%)
May 14, 2024 398.60 401.60 393.84 401.27 751,265 +4.61(+1.16%)
May 13, 2024 400.46 401.93 396.61 396.66 355,031 -2.86(-0.72%)
May 10, 2024 402.42 403.20 399.08 399.52 668,687 -1.18(-0.29%)
May 09, 2024 394.86 401.30 393.19 400.70 561,437 +5.58(+1.41%)
May 08, 2024 394.01 395.89 392.91 395.12 551,992 +1.97(+0.50%)
May 07, 2024 389.19 393.72 387.98 393.15 755,140 +6.26(+1.62%)
May 06, 2024 381.74 387.15 381.08 386.90 782,950 +7.12(+1.88%)
May 03, 2024 380.21 382.15 377.11 379.77 794,660 +4.15(+1.11%)
May 02, 2024 368.07 376.87 359.30 375.62 1,349,935 +3.50(+0.94%)
May 01, 2024 369.09 376.83 368.79 372.12 946,416 +2.56(+0.69%)
Apr 30, 2024 371.55 373.40 368.69 369.56 1,118,436 -4.28(-1.15%)
Apr 29, 2024 375.74 377.22 371.26 373.84 988,103 -1.51(-0.40%)
Apr 26, 2024 374.17 378.20 371.20 375.35 719,946 +0.95(+0.25%)
Apr 25, 2024 379.21 380.14 371.86 374.40 899,664 -6.02(-1.58%)
Apr 24, 2024 380.50 381.71 376.82 380.42 583,752 -0.96(-0.25%)
Apr 23, 2024 378.21 382.88 376.32 381.38 573,420 +2.90(+0.77%)
Apr 22, 2024 375.82 379.68 374.02 378.47 505,999 +4.58(+1.23%)
Apr 19, 2024 375.20 375.59 370.57 373.89 822,219 +0.07(+0.02%)
Apr 18, 2024 376.41 379.18 368.65 373.82 791,194 -0.81(-0.22%)
Apr 17, 2024 374.22 377.60 372.50 374.63 577,208 +4.67(+1.26%)
Apr 16, 2024 372.22 374.46 369.52 369.96 901,919 -2.80(-0.75%)
Apr 15, 2024 381.18 383.81 371.20 372.76 773,172 -3.61(-0.96%)
Apr 12, 2024 379.49 381.26 375.08 376.38 625,654 -6.38(-1.67%)
Apr 11, 2024 384.02 385.92 380.75 382.75 663,014 -0.91(-0.24%)
Apr 10, 2024 388.85 390.92 383.24 383.66 592,814 -13.40(-3.38%)
Apr 09, 2024 400.23 400.23 393.49 397.06 399,618 +1.82(+0.46%)
Apr 08, 2024 392.65 397.48 391.53 395.25 700,329 +3.59(+0.92%)
Apr 05, 2024 390.11 392.97 386.98 391.66 621,037 +0.90(+0.23%)
Apr 04, 2024 394.79 401.55 390.38 390.76 894,506 -0.87(-0.22%)
Apr 03, 2024 390.41 393.29 389.65 391.63 624,728 +1.24(+0.32%)
Apr 02, 2024 394.46 394.46 387.77 390.39 1,183,974 -2.68(-0.68%)
Apr 01, 2024 393.18 397.33 391.77 393.07 699,628 +0.86(+0.22%)
Mar 28, 2024 391.50 393.34 393.19 392.21 567,426 +2.78(+0.71%)
Mar 27, 2024 393.99 395.18 386.66 389.43 470,966 -0.68(-0.17%)
Mar 26, 2024 387.66 391.19 385.51 390.11 737,717 +4.34(+1.13%)
Mar 25, 2024 385.92 387.50 384.20 385.77 746,163 -1.07(-0.28%)
Mar 22, 2024 396.70 397.18 386.78 386.84 496,216 -7.96(-2.02%)
Mar 21, 2024 393.18 394.97 390.22 394.80 734,099 +5.40(+1.39%)
Mar 20, 2024 387.78 389.98 385.68 389.40 569,214 +3.00(+0.78%)
Mar 19, 2024 384.60 388.98 383.81 386.40 691,323 +3.11(+0.81%)
Mar 18, 2024 385.09 388.36 382.84 383.28 799,277 -0.08(-0.02%)
Mar 15, 2024 377.94 385.09 377.94 383.36 1,155,469 +0.75(+0.20%)
Mar 14, 2024 387.50 391.17 380.21 382.62 458,073 -5.60(-1.44%)
Mar 13, 2024 388.53 390.46 386.28 388.21 340,628 +0.09(+0.02%)
Mar 12, 2024 386.55 389.96 384.22 388.12 338,113 +4.07(+1.06%)
Mar 11, 2024 385.14 385.95 382.08 384.05 412,051 -2.15(-0.56%)
Mar 08, 2024 391.31 392.38 385.51 386.21 494,444 -4.56(-1.17%)
Mar 07, 2024 392.18 393.66 388.36 390.77 673,476 +2.54(+0.66%)
Mar 06, 2024 382.51 388.80 382.51 388.22 818,489 +6.52(+1.71%)
Mar 05, 2024 380.03 384.09 379.51 381.71 797,742 +0.00(+0.00%)
Mar 04, 2024 378.21 383.70 376.84 381.71 797,127 +0.46(+0.12%)
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.