Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 259.64 262.11 255.49 258.06 777,020 -3.69(-1.41%)
Jan 28, 2021 255.26 265.85 254.79 261.76 808,975 +6.81(+2.67%)
Jan 27, 2021 258.05 261.04 253.33 254.94 1,040,894 -5.46(-2.10%)
Jan 26, 2021 258.55 262.05 257.15 260.40 570,774 +2.06(+0.80%)
Jan 25, 2021 258.80 262.19 257.30 258.34 784,562 -0.15(-0.06%)
Jan 22, 2021 262.74 263.89 258.46 258.49 752,774 -3.94(-1.50%)
Jan 21, 2021 266.39 268.90 262.40 262.43 865,491 -4.61(-1.73%)
Jan 20, 2021 264.30 269.31 263.97 267.05 913,239 +6.05(+2.32%)
Jan 19, 2021 259.28 262.00 255.91 261.00 1,400,271 +2.56(+0.99%)
Jan 15, 2021 262.76 263.57 258.32 258.44 916,824 -5.34(-2.02%)
Jan 14, 2021 266.39 268.19 262.68 263.78 1,310,569 -2.03(-0.76%)
Jan 13, 2021 266.07 267.32 261.98 265.81 986,394 +0.18(+0.07%)
Jan 12, 2021 268.82 270.36 264.23 265.62 599,422 -2.22(-0.83%)
Jan 11, 2021 270.07 270.17 266.17 267.84 641,430 -3.74(-1.38%)
Jan 08, 2021 274.30 275.55 268.43 271.58 670,852 -1.13(-0.42%)
Jan 07, 2021 274.43 278.83 272.19 272.72 773,703 +0.03(+0.01%)
Jan 06, 2021 273.74 276.26 268.94 272.69 1,068,735 -2.94(-1.07%)
Jan 05, 2021 282.21 285.63 274.26 275.62 859,311 -7.39(-2.61%)
Jan 04, 2021 284.46 285.34 279.98 283.01 1,399,865 +1.71(+0.61%)
Dec 31, 2020 281.31 281.31 281.31 632,146 +4.58(+1.66%)
Dec 30, 2020 274.02 277.04 272.97 276.72 632,146 +4.63(+1.70%)
Dec 29, 2020 271.73 273.52 270.16 272.09 587,928 +2.68(+0.99%)
Dec 28, 2020 272.50 272.50 268.29 269.41 534,483 -0.88(-0.33%)
Dec 24, 2020 266.84 270.76 266.84 270.30 216,979 +3.08(+1.15%)
Dec 23, 2020 272.78 275.69 267.06 267.21 433,296 -5.40(-1.98%)
Dec 22, 2020 269.14 272.93 268.34 272.61 908,068 +2.34(+0.86%)
Dec 21, 2020 272.56 273.08 265.31 270.27 926,756 -4.37(-1.59%)
Dec 18, 2020 271.15 275.95 270.22 274.65 1,617,185 +3.21(+1.18%)
Dec 17, 2020 274.05 275.76 270.50 271.44 759,784 -0.48(-0.17%)
Dec 16, 2020 269.42 272.64 267.74 271.91 834,008 +3.06(+1.14%)
Dec 15, 2020 267.24 271.38 266.03 268.85 714,740 +2.69(+1.01%)
Dec 14, 2020 268.26 271.99 266.02 266.17 615,706 -0.02(-0.01%)
Dec 11, 2020 264.42 267.38 263.49 266.19 398,776 +0.64(+0.24%)
Dec 10, 2020 266.09 268.19 263.74 265.55 546,122 -1.30(-0.49%)
Dec 09, 2020 270.30 270.34 262.61 266.84 1,032,601 -3.38(-1.25%)
Dec 08, 2020 273.08 274.06 269.90 270.23 804,154 -4.16(-1.52%)
Dec 07, 2020 277.29 277.54 272.75 274.38 634,234 -2.48(-0.90%)
Dec 04, 2020 271.96 279.49 271.69 276.87 1,086,240 +5.60(+2.07%)
Dec 03, 2020 268.50 272.45 268.50 271.26 1,176,210 +1.85(+0.69%)
Dec 02, 2020 270.48 272.23 268.46 269.41 765,094 -1.19(-0.44%)
Dec 01, 2020 274.98 276.57 269.00 270.61 1,212,584 -3.04(-1.11%)
Nov 30, 2020 271.63 274.63 268.79 273.65 1,575,739 +4.96(+1.85%)
Nov 27, 2020 270.60 272.49 267.79 268.69 404,141 +0.63(+0.24%)
Nov 25, 2020 264.60 268.18 262.94 268.06 1,070,970 +4.84(+1.84%)
Nov 24, 2020 263.35 264.46 260.45 263.22 1,413,746 +0.72(+0.27%)
Nov 23, 2020 266.76 268.53 262.17 262.50 639,441 -2.04(-0.77%)
Nov 20, 2020 265.31 267.17 263.19 264.54 760,822 -0.60(-0.23%)
Nov 19, 2020 264.54 266.02 262.14 265.14 545,508 +1.45(+0.55%)
Nov 18, 2020 266.96 267.50 263.69 263.69 621,669 -2.00(-0.75%)
Nov 17, 2020 264.43 267.61 264.35 265.69 644,124 -0.82(-0.31%)
Nov 16, 2020 267.95 268.91 263.97 266.51 659,413 +0.13(+0.05%)
Nov 13, 2020 268.46 269.08 264.29 266.39 601,715 -0.90(-0.34%)
Nov 12, 2020 271.63 272.44 265.98 267.29 613,274 -3.78(-1.40%)
Nov 11, 2020 264.47 273.05 264.47 271.07 706,850 +9.59(+3.67%)
Nov 10, 2020 267.40 267.40 259.27 261.47 1,103,637 -4.95(-1.86%)
Nov 09, 2020 294.66 294.66 265.63 266.43 1,547,166 -14.68(-5.22%)
Nov 06, 2020 281.54 283.14 276.59 281.11 504,634 -0.42(-0.15%)
Nov 05, 2020 280.92 284.12 278.03 281.52 693,978 +5.27(+1.91%)
Nov 04, 2020 263.70 278.94 263.70 276.25 925,878 +15.89(+6.10%)
Nov 03, 2020 260.55 264.60 259.64 260.36 732,326 +3.14(+1.22%)
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.