Moody's Corp (NY: MCO )

378.42 USD +4.42 (+1.18%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 371.11 374.35 368.92 374.00 577,697 +2.82(+0.76%)
Oct 15, 2021 373.14 373.14 368.82 371.18 704,947 +0.69(+0.19%)
Oct 14, 2021 365.71 370.58 365.71 370.49 328,969 +9.02(+2.50%)
Oct 13, 2021 363.42 363.42 358.39 361.47 342,237 +0.54(+0.15%)
Oct 12, 2021 362.28 365.17 359.60 360.93 366,080 +0.88(+0.24%)
Oct 11, 2021 360.73 366.35 360.04 360.05 360,785 -2.22(-0.61%)
Oct 08, 2021 364.36 364.81 359.86 362.27 388,395 -0.72(-0.20%)
Oct 07, 2021 362.35 367.08 362.19 362.99 842,199 +5.04(+1.41%)
Oct 06, 2021 350.98 358.60 349.80 357.95 454,652 +2.57(+0.72%)
Oct 05, 2021 351.75 359.14 350.88 355.38 562,342 +5.65(+1.62%)
Oct 04, 2021 357.63 357.63 346.88 349.73 636,972 -9.52(-2.65%)
Oct 01, 2021 357.50 361.88 353.65 359.25 415,805 +4.14(+1.17%)
Sep 30, 2021 361.46 362.95 355.00 355.11 661,689 -4.31(-1.20%)
Sep 29, 2021 357.46 361.53 355.62 359.42 511,667 +3.93(+1.11%)
Sep 28, 2021 364.51 366.08 353.03 355.49 702,147 -12.71(-3.45%)
Sep 27, 2021 374.57 374.57 365.72 368.20 488,422 -8.07(-2.14%)
Sep 24, 2021 375.81 378.61 373.31 376.27 337,282 -0.65(-0.17%)
Sep 23, 2021 371.20 377.47 371.20 376.92 485,348 +6.54(+1.77%)
Sep 22, 2021 372.36 372.36 367.14 370.38 335,690 +0.94(+0.25%)
Sep 21, 2021 370.83 371.94 368.94 369.44 363,215 +0.51(+0.14%)
Sep 20, 2021 366.00 370.54 365.39 368.93 704,917 -1.07(-0.29%)
Sep 17, 2021 377.60 378.70 368.78 370.00 1,260,875 -10.33(-2.72%)
Sep 16, 2021 380.65 382.70 380.07 380.33 461,416 +0.52(+0.14%)
Sep 15, 2021 381.67 383.25 376.75 379.81 418,726 -0.34(-0.09%)
Sep 14, 2021 380.81 382.26 378.53 380.15 352,083 +0.98(+0.26%)
Sep 13, 2021 385.26 386.99 374.54 379.17 345,256 -3.36(-0.88%)
Sep 10, 2021 384.88 385.80 381.04 382.53 354,664 +0.03(+0.01%)
Sep 09, 2021 383.02 385.52 381.59 382.50 497,434 +0.56(+0.15%)
Sep 08, 2021 382.00 384.08 380.01 381.94 765,024 +0.17(+0.04%)
Sep 07, 2021 387.74 387.74 379.48 381.77 437,067 -3.62(-0.94%)
Sep 03, 2021 384.19 386.62 382.86 385.39 337,420 -0.30(-0.08%)
Sep 02, 2021 384.19 386.37 381.82 385.69 422,869 +3.58(+0.94%)
Sep 01, 2021 380.31 383.72 377.84 382.11 374,972 +1.34(+0.35%)
Aug 31, 2021 381.45 382.73 379.42 380.77 546,160 -0.32(-0.08%)
Aug 30, 2021 378.31 383.56 378.30 381.09 294,145 +3.24(+0.86%)
Aug 27, 2021 375.96 379.30 375.39 377.85 337,635 +2.48(+0.66%)
Aug 26, 2021 375.79 377.85 374.66 375.37 344,644 -1.03(-0.27%)
Aug 25, 2021 376.97 377.52 373.50 376.40 304,580 +0.05(+0.01%)
Aug 24, 2021 380.77 380.96 374.53 376.35 454,975 -2.76(-0.73%)
Aug 23, 2021 376.76 382.49 376.76 379.11 623,454 +2.69(+0.71%)
Aug 20, 2021 375.38 378.00 373.04 376.42 595,296 +1.88(+0.50%)
Aug 19, 2021 371.35 375.80 369.00 374.54 486,764 +0.62(+0.17%)
Aug 18, 2021 382.46 382.92 373.62 373.92 614,598 -7.95(-2.08%)
Aug 17, 2021 382.42 383.88 380.16 381.87 483,062 -2.57(-0.67%)
Aug 16, 2021 379.69 384.54 377.80 384.44 386,551 +3.79(+1.00%)
Aug 13, 2021 380.25 381.85 379.51 380.65 409,352 +1.72(+0.45%)
Aug 12, 2021 378.77 380.10 376.28 378.93 411,035 -1.07(-0.28%)
Aug 11, 2021 382.21 382.50 378.73 380.00 472,986 -0.35(-0.09%)
Aug 10, 2021 383.16 383.98 378.32 380.35 366,373 -2.07(-0.54%)
Aug 09, 2021 385.86 387.53 381.51 382.42 510,864 -2.55(-0.66%)
Aug 06, 2021 386.76 388.81 380.87 384.97 527,129 -1.87(-0.48%)
Aug 05, 2021 385.26 387.55 382.93 386.84 620,142 +4.08(+1.07%)
Aug 04, 2021 379.53 385.01 376.62 382.76 726,688 +3.61(+0.95%)
Aug 03, 2021 380.00 380.00 374.21 379.15 520,289 -0.07(-0.02%)
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.