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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 388.94 391.75 387.06 388.87 581,098 -0.07(-0.02%)
Dec 28, 2023 388.72 390.55 388.11 388.94 295,412 +0.42(+0.11%)
Dec 27, 2023 386.38 389.22 384.79 388.52 348,711 +1.88(+0.49%)
Dec 26, 2023 384.71 387.65 383.97 386.64 254,442 +0.74(+0.19%)
Dec 22, 2023 386.98 387.77 383.72 385.90 479,605 +1.44(+0.38%)
Dec 21, 2023 382.13 384.61 379.29 384.46 663,947 +3.66(+0.96%)
Dec 20, 2023 389.41 391.96 380.34 380.79 898,144 -8.05(-2.07%)
Dec 19, 2023 388.60 391.39 387.67 388.84 775,801 -0.46(-0.12%)
Dec 18, 2023 388.06 389.85 385.67 389.30 668,617 +1.92(+0.50%)
Dec 15, 2023 391.39 391.39 385.00 387.38 1,190,896 -2.55(-0.65%)
Dec 14, 2023 393.00 395.19 388.79 389.92 859,333 +0.80(+0.20%)
Dec 13, 2023 380.17 389.57 378.56 389.13 846,264 +10.21(+2.69%)
Dec 12, 2023 376.72 379.06 376.32 378.92 817,401 +2.97(+0.79%)
Dec 11, 2023 372.90 377.18 370.39 375.95 862,301 +2.97(+0.80%)
Dec 08, 2023 370.38 376.68 368.39 372.99 1,287,801 +1.97(+0.53%)
Dec 07, 2023 372.57 374.09 369.85 371.02 870,452 -0.80(-0.21%)
Dec 06, 2023 375.26 376.54 371.37 371.81 894,588 -2.22(-0.59%)
Dec 05, 2023 371.73 374.27 367.62 374.03 887,453 +1.71(+0.46%)
Dec 04, 2023 367.16 372.76 366.90 372.32 1,002,591 +2.88(+0.78%)
Dec 01, 2023 362.42 369.58 360.14 369.44 941,691 +6.06(+1.67%)
Nov 30, 2023 358.87 363.62 357.13 363.38 1,890,140 +3.06(+0.85%)
Nov 29, 2023 361.67 362.49 359.86 360.32 926,325 +0.71(+0.20%)
Nov 28, 2023 358.70 361.23 356.94 359.62 730,553 -0.12(-0.03%)
Nov 27, 2023 359.80 360.63 357.83 359.74 803,589 -1.08(-0.30%)
Nov 24, 2023 363.38 363.38 359.66 360.81 426,995 -2.16(-0.60%)
Nov 22, 2023 363.34 367.07 362.38 362.97 1,282,125 +1.51(+0.42%)
Nov 21, 2023 359.37 362.30 358.49 361.46 1,013,426 +2.67(+0.75%)
Nov 20, 2023 354.18 359.55 353.48 358.79 1,321,095 +4.41(+1.24%)
Nov 17, 2023 352.30 355.36 351.02 354.37 871,431 +3.08(+0.88%)
Nov 16, 2023 350.63 352.44 349.90 351.29 966,501 +2.85(+0.82%)
Nov 15, 2023 348.50 351.62 348.12 348.44 844,870 -0.47(-0.13%)
Nov 14, 2023 345.99 350.89 345.99 348.91 1,132,827 +7.61(+2.23%)
Nov 13, 2023 340.49 342.86 339.96 341.30 748,818 -1.05(-0.31%)
Nov 10, 2023 339.77 342.80 336.63 342.35 767,127 +4.66(+1.38%)
Nov 09, 2023 337.81 340.93 335.62 337.69 893,255 +1.14(+0.34%)
Nov 08, 2023 333.35 337.14 332.62 336.55 537,452 +2.84(+0.85%)
Nov 07, 2023 331.83 336.30 329.91 333.71 659,292 +2.42(+0.73%)
Nov 06, 2023 329.11 331.56 327.60 331.29 647,904 +2.01(+0.61%)
Nov 03, 2023 327.88 333.99 327.11 329.29 957,047 +4.56(+1.40%)
Nov 02, 2023 316.94 325.26 315.50 324.73 1,374,082 +13.86(+4.46%)
Nov 01, 2023 306.70 312.95 305.25 310.87 1,006,523 +4.85(+1.58%)
Oct 31, 2023 304.24 307.53 302.02 306.02 735,279 +1.67(+0.55%)
Oct 30, 2023 302.82 305.76 296.94 304.35 784,005 +4.32(+1.44%)
Oct 27, 2023 308.74 309.36 299.04 300.03 811,067 -8.07(-2.62%)
Oct 26, 2023 310.12 313.20 308.00 308.09 838,028 -4.14(-1.33%)
Oct 25, 2023 316.97 322.87 310.27 312.24 1,451,386 +8.59(+2.83%)
Oct 24, 2023 308.00 309.67 301.11 303.64 1,553,116 -3.42(-1.11%)
Oct 23, 2023 305.20 310.73 305.18 307.06 713,400 -0.55(-0.18%)
Oct 20, 2023 308.38 309.60 305.85 307.61 1,343,590 -1.97(-0.64%)
Oct 19, 2023 312.36 314.47 308.42 309.57 552,257 -2.42(-0.78%)
Oct 18, 2023 316.94 317.10 311.96 312.00 529,731 -7.33(-2.30%)
Oct 17, 2023 317.28 322.76 316.37 319.33 392,777 -0.02(-0.01%)
Oct 16, 2023 318.27 323.01 316.62 319.35 501,210 +3.99(+1.27%)
Oct 13, 2023 318.22 319.13 312.72 315.36 456,854 -2.51(-0.79%)
Oct 12, 2023 325.28 325.28 316.11 317.87 548,588 -5.55(-1.72%)
Oct 11, 2023 322.31 323.93 320.68 323.42 579,281 +3.63(+1.13%)
Oct 10, 2023 316.03 322.65 315.44 319.80 851,362 +3.48(+1.10%)
Oct 09, 2023 313.12 317.31 312.62 316.32 440,561 +1.25(+0.40%)
Oct 06, 2023 310.15 316.67 308.80 315.07 647,879 +3.10(+0.99%)
Oct 05, 2023 311.52 312.87 309.59 311.97 600,085 -0.50(-0.16%)
Oct 04, 2023 307.26 312.89 305.82 312.46 902,514 +6.65(+2.17%)
Oct 03, 2023 312.33 313.07 304.94 305.82 540,649 -8.37(-2.66%)
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.