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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 260.05 265.97 258.99 265.21 1,436,385 +5.43(+2.09%)
Jun 29, 2020 262.57 262.57 256.31 259.79 689,600 +0.12(+0.05%)
Jun 26, 2020 263.52 265.65 258.98 259.66 934,671 -6.94(-2.60%)
Jun 25, 2020 256.87 266.89 253.62 266.61 665,456 +10.27(+4.01%)
Jun 24, 2020 264.51 265.24 255.16 256.33 855,192 -11.10(-4.15%)
Jun 23, 2020 269.56 270.42 266.30 267.44 420,551 +0.44(+0.17%)
Jun 22, 2020 265.36 267.36 263.25 266.99 512,966 +1.29(+0.49%)
Jun 19, 2020 270.13 272.04 263.38 265.70 812,956 +0.33(+0.12%)
Jun 18, 2020 264.70 266.99 263.28 265.37 382,753 -0.13(-0.05%)
Jun 17, 2020 265.66 268.55 264.40 265.50 375,090 +0.45(+0.17%)
Jun 16, 2020 269.70 270.09 259.44 265.04 617,489 +4.19(+1.61%)
Jun 15, 2020 252.93 262.20 251.49 260.85 631,485 +3.12(+1.21%)
Jun 12, 2020 257.11 258.87 251.00 257.73 834,606 +8.40(+3.37%)
Jun 11, 2020 261.85 261.85 248.82 249.34 933,466 -17.88(-6.69%)
Jun 10, 2020 267.15 270.89 264.44 267.21 708,196 +1.76(+0.66%)
Jun 09, 2020 267.41 269.43 265.18 265.46 980,364 -6.59(-2.42%)
Jun 08, 2020 266.62 272.11 263.87 272.05 1,129,094 +2.05(+0.76%)
Jun 05, 2020 271.72 273.82 268.14 270.00 1,026,450 +3.53(+1.33%)
Jun 04, 2020 270.30 272.33 264.18 266.47 808,303 -6.32(-2.32%)
Jun 03, 2020 269.91 273.67 267.34 272.79 792,375 +5.93(+2.22%)
Jun 02, 2020 267.55 268.12 263.89 266.87 1,071,054 -0.58(-0.22%)
Jun 01, 2020 260.30 268.35 260.30 267.44 1,024,038 +9.30(+3.60%)
May 29, 2020 256.74 258.84 253.03 258.15 1,290,392 +2.53(+0.99%)
May 28, 2020 251.96 259.34 250.21 255.62 1,294,223 +5.79(+2.32%)
May 27, 2020 254.28 254.57 246.54 249.83 834,998 -0.88(-0.35%)
May 26, 2020 253.90 254.64 250.13 250.71 834,703 +2.78(+1.12%)
May 22, 2020 246.92 249.53 243.38 247.93 398,294 +2.94(+1.20%)
May 21, 2020 246.79 247.55 243.29 244.98 1,272,591 -2.41(-0.98%)
May 20, 2020 249.06 250.82 246.62 247.39 767,134 +2.27(+0.93%)
May 19, 2020 250.30 252.24 244.76 245.13 992,684 -5.14(-2.06%)
May 18, 2020 247.56 252.95 247.05 250.27 1,167,973 +8.19(+3.38%)
May 15, 2020 248.66 251.78 240.07 242.08 2,793,774 -2.47(-1.01%)
May 14, 2020 235.60 244.98 234.20 244.55 1,160,499 +5.92(+2.48%)
May 13, 2020 239.74 244.10 235.32 238.62 780,422 -2.67(-1.11%)
May 12, 2020 245.62 247.83 241.29 241.29 680,649 -2.48(-1.02%)
May 11, 2020 239.81 245.87 238.22 243.77 716,572 +1.26(+0.52%)
May 08, 2020 242.50 244.40 240.58 242.51 598,577 +3.91(+1.64%)
May 07, 2020 236.51 240.10 235.25 238.60 793,274 +5.97(+2.57%)
May 06, 2020 242.36 242.90 231.47 232.62 876,078 -8.65(-3.59%)
May 05, 2020 239.93 243.51 237.30 241.27 1,148,402 +4.89(+2.07%)
May 04, 2020 230.22 236.86 227.64 236.38 861,594 +3.42(+1.47%)
May 01, 2020 232.54 233.75 229.39 232.96 810,352 -1.98(-0.84%)
Apr 30, 2020 232.15 242.28 226.50 234.94 1,638,487 -10.67(-4.35%)
Apr 29, 2020 246.04 250.44 243.99 245.62 1,249,260 +2.84(+1.17%)
Apr 28, 2020 251.63 253.72 241.93 242.78 911,283 -2.44(-0.99%)
Apr 27, 2020 239.61 247.69 238.90 245.21 1,072,259 +9.02(+3.82%)
Apr 24, 2020 233.46 236.92 228.93 236.20 1,063,652 +5.01(+2.17%)
Apr 23, 2020 230.45 234.67 227.82 231.19 785,781 +0.16(+0.07%)
Apr 22, 2020 224.89 232.63 224.51 231.03 818,381 +11.15(+5.07%)
Apr 21, 2020 224.57 226.49 219.39 219.88 838,216 -10.80(-4.68%)
Apr 20, 2020 227.00 232.10 226.37 230.68 840,296 +0.11(+0.05%)
Apr 17, 2020 234.01 237.72 226.85 230.57 1,581,671 +4.48(+1.98%)
Apr 16, 2020 222.62 229.26 221.20 226.09 1,312,439 +4.70(+2.12%)
Apr 15, 2020 221.96 224.87 219.43 221.39 1,026,732 -7.64(-3.34%)
Apr 14, 2020 229.50 232.06 226.57 229.03 962,278 +6.43(+2.89%)
Apr 13, 2020 230.03 231.19 221.16 222.60 980,130 -10.20(-4.38%)
Apr 09, 2020 220.48 239.07 219.75 232.81 2,210,561 +14.60(+6.69%)
Apr 08, 2020 224.35 225.75 217.05 218.20 1,099,975 -2.11(-0.96%)
Apr 07, 2020 229.53 231.17 220.27 220.31 1,047,949 -0.43(-0.20%)
Apr 06, 2020 212.49 222.98 209.46 220.75 1,483,442 +19.62(+9.76%)
Apr 03, 2020 195.56 202.54 195.53 201.12 1,040,294 +1.99(+1.00%)
Apr 02, 2020 188.23 199.37 184.95 199.13 1,064,309 +8.83(+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.