Moody's Corp (NY: MCO )

282.34 USD +5.12 (+1.85%)
Official Closing Price Updated: 5:27 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 280.26 283.35 277.33 282.34 1,527,230 +5.12(+1.85%)
Nov 27, 2020 279.19 281.14 276.30 277.22 391,700 +0.65(+0.24%)
Nov 25, 2020 273.00 276.70 271.29 276.57 1,038,000 +4.99(+1.84%)
Nov 24, 2020 271.71 272.86 268.72 271.58 1,370,224 +0.74(+0.27%)
Nov 23, 2020 275.23 277.06 270.50 270.84 619,756 -2.10(-0.77%)
Nov 20, 2020 273.74 275.66 271.55 272.94 737,400 -1.18(-0.43%)
Nov 19, 2020 273.50 275.03 271.02 274.12 527,635 +1.50(+0.55%)
Nov 18, 2020 276.00 276.56 272.62 272.62 601,300 -2.07(-0.75%)
Nov 17, 2020 273.39 276.67 273.30 274.69 623,020 -0.85(-0.31%)
Nov 16, 2020 277.03 278.02 272.91 275.54 637,808 +0.13(+0.05%)
Nov 13, 2020 277.55 278.20 273.24 275.41 582,000 -0.93(-0.34%)
Nov 12, 2020 280.83 281.67 274.99 276.34 593,180 -3.91(-1.40%)
Nov 11, 2020 273.43 282.30 273.43 280.25 683,690 +9.92(+3.67%)
Nov 10, 2020 276.46 276.46 268.05 270.33 1,067,476 -5.12(-1.86%)
Nov 09, 2020 304.64 304.64 274.63 275.45 1,496,473 -15.18(-5.22%)
Nov 06, 2020 291.08 292.73 285.96 290.63 488,100 -0.43(-0.15%)
Nov 05, 2020 290.44 293.74 287.45 291.06 671,240 +5.45(+1.91%)
Nov 04, 2020 272.63 288.39 272.63 285.61 895,542 +16.43(+6.10%)
Nov 03, 2020 269.38 273.56 268.44 269.18 708,332 +3.25(+1.22%)
Nov 02, 2020 266.55 273.49 263.62 265.93 921,430 +3.03(+1.15%)
Oct 30, 2020 261.26 268.34 259.45 262.90 1,152,100 -0.10(-0.04%)
Oct 29, 2020 261.21 266.00 253.17 263.00 1,233,279 +1.14(+0.44%)
Oct 28, 2020 261.46 263.71 257.95 261.86 895,003 -4.33(-1.63%)
Oct 27, 2020 270.10 272.33 265.20 266.19 608,102 -2.81(-1.04%)
Oct 26, 2020 269.28 270.92 266.35 269.00 719,375 -2.88(-1.06%)
Oct 23, 2020 273.37 274.78 270.19 271.88 737,300 -0.84(-0.31%)
Oct 22, 2020 277.13 278.29 271.20 272.72 968,539 -4.44(-1.60%)
Oct 21, 2020 284.90 287.26 277.01 277.16 479,419 -8.23(-2.88%)
Oct 20, 2020 284.98 288.65 282.59 285.39 475,917 +0.86(+0.30%)
Oct 19, 2020 289.67 293.07 283.38 284.53 629,616 -4.53(-1.57%)
Oct 16, 2020 291.48 296.05 288.99 289.06 510,400 -1.42(-0.49%)
Oct 15, 2020 288.28 290.74 284.39 290.48 613,031 +0.37(+0.13%)
Oct 14, 2020 294.13 296.17 289.90 290.11 479,401 -3.30(-1.12%)
Oct 13, 2020 293.98 296.50 290.84 293.41 385,398 +0.08(+0.03%)
Oct 12, 2020 296.90 297.14 292.78 293.33 498,770 -1.40(-0.48%)
Oct 09, 2020 293.79 295.19 292.65 294.73 384,400 +2.59(+0.89%)
Oct 08, 2020 289.22 294.03 289.22 292.14 343,754 +3.89(+1.35%)
Oct 07, 2020 288.86 291.22 287.19 288.25 463,294 +0.31(+0.11%)
Oct 06, 2020 296.35 296.77 286.02 287.94 680,174 -7.24(-2.45%)
Oct 05, 2020 295.88 297.93 292.08 295.18 333,732 +1.22(+0.42%)
Oct 02, 2020 289.88 296.40 287.68 293.96 453,900 +0.46(+0.16%)
Oct 01, 2020 294.08 298.18 290.43 293.50 655,293 +3.65(+1.26%)
Sep 30, 2020 286.88 292.63 286.00 289.85 680,331 +4.12(+1.44%)
Sep 29, 2020 285.53 288.29 282.94 285.73 378,140 +0.57(+0.20%)
Sep 28, 2020 283.66 286.50 282.65 285.16 556,850 +4.67(+1.66%)
Sep 25, 2020 273.78 281.36 273.11 280.49 515,100 +4.98(+1.81%)
Sep 24, 2020 273.39 278.86 272.61 275.51 471,166 +1.85(+0.68%)
Sep 23, 2020 279.52 281.11 273.43 273.66 432,498 -5.47(-1.96%)
Sep 22, 2020 279.85 282.00 274.52 279.13 520,241 -0.91(-0.32%)
Sep 21, 2020 277.04 280.42 274.80 280.04 916,983 -0.78(-0.28%)
Sep 18, 2020 280.90 284.81 278.60 280.82 864,700 -1.89(-0.67%)
Sep 17, 2020 282.96 285.51 279.68 282.71 495,313 -4.11(-1.43%)
Sep 16, 2020 287.00 290.07 285.67 286.82 624,108 -0.13(-0.05%)
Sep 15, 2020 289.54 293.00 286.76 286.95 682,252 -1.73(-0.60%)
Sep 14, 2020 289.28 292.22 286.88 288.68 644,308 +3.74(+1.31%)
Sep 11, 2020 283.95 287.83 282.13 284.94 608,900 +1.16(+0.41%)
Sep 10, 2020 287.43 290.90 281.87 283.78 674,117 -4.63(-1.61%)
Sep 09, 2020 283.88 290.16 282.48 288.41 642,088 +9.71(+3.48%)
Sep 08, 2020 277.97 281.89 274.24 278.70 1,030,904 -3.77(-1.33%)
Sep 04, 2020 292.53 292.67 277.48 282.47 601,400 -8.78(-3.01%)
Sep 03, 2020 302.42 302.42 288.80 291.25 696,270 -13.24(-4.35%)
Sep 02, 2020 297.67 305.95 297.67 304.49 567,980 +8.42(+2.84%)
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.
X