Skip to main content

Moody's Corp (NY: MCO )

494.66 +4.55 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 259.74 265.65 258.68 264.90 1,438,076 +5.42(+2.09%)
Jun 29, 2020 262.26 262.26 256.01 259.48 690,411 +0.12(+0.05%)
Jun 26, 2020 263.22 265.34 258.67 259.36 935,772 -6.93(-2.60%)
Jun 25, 2020 256.57 266.58 253.32 266.29 666,240 +10.26(+4.01%)
Jun 24, 2020 264.20 264.93 254.86 256.03 856,198 -11.09(-4.15%)
Jun 23, 2020 269.24 270.10 265.98 267.12 421,046 +0.44(+0.17%)
Jun 22, 2020 265.05 267.04 262.94 266.68 513,570 +1.29(+0.49%)
Jun 19, 2020 269.81 271.72 263.07 265.38 813,913 +0.33(+0.12%)
Jun 18, 2020 264.39 266.68 262.98 265.06 383,204 -0.13(-0.05%)
Jun 17, 2020 265.35 268.23 264.09 265.18 375,531 +0.45(+0.17%)
Jun 16, 2020 269.39 269.77 259.14 264.73 618,216 +4.18(+1.61%)
Jun 15, 2020 252.63 261.89 251.19 260.55 632,228 +3.12(+1.21%)
Jun 12, 2020 256.80 258.57 250.70 257.43 835,588 +8.39(+3.37%)
Jun 11, 2020 261.54 261.54 248.53 249.04 934,564 -17.86(-6.69%)
Jun 10, 2020 266.83 270.57 264.13 266.90 709,029 +1.75(+0.66%)
Jun 09, 2020 267.09 269.12 264.86 265.14 981,518 -6.59(-2.42%)
Jun 08, 2020 266.30 271.79 263.56 271.73 1,130,423 +2.04(+0.76%)
Jun 05, 2020 271.40 273.49 267.82 269.69 1,027,658 +3.53(+1.33%)
Jun 04, 2020 269.99 272.01 263.87 266.16 809,254 -6.31(-2.32%)
Jun 03, 2020 269.59 273.35 267.02 272.47 793,308 +5.92(+2.22%)
Jun 02, 2020 267.24 267.81 263.58 266.55 1,072,315 -0.58(-0.22%)
Jun 01, 2020 260.00 268.04 260.00 267.13 1,025,243 +9.28(+3.60%)
May 29, 2020 256.44 258.54 252.73 257.85 1,291,911 +2.53(+0.99%)
May 28, 2020 251.66 259.03 249.92 255.32 1,295,747 +5.79(+2.32%)
May 27, 2020 253.98 254.27 246.25 249.53 835,981 -0.88(-0.35%)
May 26, 2020 253.60 254.34 249.83 250.41 835,686 +2.78(+1.12%)
May 22, 2020 246.63 249.23 243.09 247.63 398,763 +2.94(+1.20%)
May 21, 2020 246.50 247.26 243.00 244.69 1,274,089 -2.41(-0.98%)
May 20, 2020 248.76 250.53 246.33 247.10 768,037 +2.27(+0.93%)
May 19, 2020 250.01 251.94 244.47 244.84 993,852 -5.14(-2.06%)
May 18, 2020 247.27 252.65 246.76 249.98 1,169,348 +8.18(+3.38%)
May 15, 2020 248.37 251.49 239.79 241.80 2,797,062 -2.46(-1.01%)
May 14, 2020 235.32 244.69 233.93 244.26 1,161,865 +5.92(+2.48%)
May 13, 2020 239.46 243.81 235.04 238.34 781,341 -2.67(-1.11%)
May 12, 2020 245.33 247.54 241.01 241.01 681,450 -2.47(-1.02%)
May 11, 2020 239.53 245.58 237.94 243.48 717,415 +1.26(+0.52%)
May 08, 2020 242.21 244.11 240.30 242.22 599,281 +3.91(+1.64%)
May 07, 2020 236.24 239.82 234.98 238.31 794,208 +5.97(+2.57%)
May 06, 2020 242.08 242.62 231.20 232.35 877,109 -8.64(-3.59%)
May 05, 2020 239.64 243.22 237.02 240.99 1,149,753 +4.89(+2.07%)
May 04, 2020 229.95 236.58 227.38 236.10 862,608 +3.42(+1.47%)
May 01, 2020 232.26 233.48 229.12 232.69 811,306 -1.98(-0.84%)
Apr 30, 2020 231.88 242.00 226.24 234.67 1,640,416 -10.66(-4.35%)
Apr 29, 2020 245.75 250.14 243.70 245.33 1,250,730 +2.84(+1.17%)
Apr 28, 2020 251.33 253.42 241.65 242.49 912,355 -2.43(-0.99%)
Apr 27, 2020 239.33 247.40 238.61 244.93 1,073,521 +9.01(+3.82%)
Apr 24, 2020 233.19 236.64 228.66 235.92 1,064,904 +5.00(+2.17%)
Apr 23, 2020 230.18 234.39 227.55 230.92 786,706 +0.16(+0.07%)
Apr 22, 2020 224.62 232.36 224.25 230.75 819,344 +11.13(+5.07%)
Apr 21, 2020 224.31 226.22 219.13 219.62 839,203 -10.79(-4.68%)
Apr 20, 2020 226.73 231.82 226.11 230.41 841,285 +0.11(+0.05%)
Apr 17, 2020 233.74 237.44 226.58 230.30 1,583,533 +4.47(+1.98%)
Apr 16, 2020 222.36 228.99 220.94 225.83 1,313,984 +4.70(+2.12%)
Apr 15, 2020 221.70 224.60 219.17 221.13 1,027,941 -7.63(-3.34%)
Apr 14, 2020 229.23 231.79 226.31 228.76 963,411 +6.42(+2.89%)
Apr 13, 2020 229.76 230.92 220.90 222.34 981,284 -10.19(-4.38%)
Apr 09, 2020 220.22 238.79 219.50 232.53 2,213,163 +14.59(+6.69%)
Apr 08, 2020 224.09 225.49 216.79 217.95 1,101,269 -2.11(-0.96%)
Apr 07, 2020 229.26 230.90 220.01 220.05 1,049,183 -0.43(-0.20%)
Apr 06, 2020 212.24 222.72 209.21 220.49 1,485,188 +19.60(+9.76%)
Apr 03, 2020 195.33 202.30 195.30 200.89 1,041,519 +1.99(+1.00%)
Apr 02, 2020 188.00 199.14 184.73 198.90 1,065,562 +8.82(+4.64%)
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.