Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 285.11 287.42 283.10 284.99 562,346 +0.24(+0.08%)
Aug 28, 2020 283.75 285.31 282.07 284.74 417,788 +2.16(+0.76%)
Aug 27, 2020 282.26 285.48 280.49 282.59 416,624 +0.20(+0.07%)
Aug 26, 2020 275.70 284.12 274.72 282.38 551,024 +6.36(+2.30%)
Aug 25, 2020 276.65 276.65 274.19 276.03 609,209 +1.12(+0.41%)
Aug 24, 2020 277.06 277.17 274.58 274.91 814,101 -0.24(-0.09%)
Aug 21, 2020 275.16 275.92 271.86 275.15 937,518 +0.98(+0.36%)
Aug 20, 2020 270.63 275.51 269.88 274.17 601,456 +1.71(+0.63%)
Aug 19, 2020 276.75 278.91 272.31 272.46 598,406 -3.13(-1.14%)
Aug 18, 2020 273.68 277.04 272.84 275.59 611,103 +1.81(+0.66%)
Aug 17, 2020 271.66 275.17 271.62 273.79 525,971 +2.48(+0.91%)
Aug 14, 2020 272.91 273.92 270.06 271.31 443,679 -0.89(-0.33%)
Aug 13, 2020 268.79 273.06 268.18 272.20 524,238 +3.02(+1.12%)
Aug 12, 2020 267.51 272.37 267.51 269.18 600,271 +4.16(+1.57%)
Aug 11, 2020 263.31 267.02 258.89 265.01 855,316 +3.26(+1.25%)
Aug 10, 2020 264.07 265.45 261.17 261.75 504,072 -4.22(-1.59%)
Aug 07, 2020 267.99 268.19 263.25 265.97 568,091 -3.67(-1.36%)
Aug 06, 2020 266.96 269.66 264.89 269.64 594,666 +1.64(+0.61%)
Aug 05, 2020 266.35 268.97 264.81 268.00 849,334 +1.56(+0.59%)
Aug 04, 2020 269.37 270.26 261.92 266.43 836,098 -4.47(-1.65%)
Aug 03, 2020 275.07 276.42 270.20 270.90 566,144 -0.65(-0.24%)
Jul 31, 2020 275.49 275.49 267.13 271.55 958,835 -2.39(-0.87%)
Jul 30, 2020 275.36 278.60 270.37 273.93 788,058 -7.33(-2.61%)
Jul 29, 2020 273.09 282.00 272.49 281.26 719,886 +8.40(+3.08%)
Jul 28, 2020 279.17 279.17 272.31 272.86 808,931 -6.60(-2.36%)
Jul 27, 2020 279.93 285.29 278.37 279.46 977,132 -0.17(-0.06%)
Jul 24, 2020 278.06 280.88 274.50 279.64 604,451 +1.51(+0.54%)
Jul 23, 2020 283.38 285.50 276.42 278.13 554,897 -5.19(-1.83%)
Jul 22, 2020 280.29 283.74 280.29 283.33 595,684 +2.53(+0.90%)
Jul 21, 2020 283.74 285.85 279.94 280.80 557,922 -2.94(-1.04%)
Jul 20, 2020 282.81 285.08 281.85 283.74 462,616 +1.37(+0.49%)
Jul 17, 2020 281.00 282.67 278.74 282.37 510,805 +3.02(+1.08%)
Jul 16, 2020 281.18 282.30 276.31 279.35 502,263 -4.00(-1.41%)
Jul 15, 2020 285.89 286.09 280.09 283.35 495,557 +2.20(+0.78%)
Jul 14, 2020 274.63 281.33 273.06 281.14 563,230 +5.29(+1.92%)
Jul 13, 2020 284.54 286.14 274.48 275.86 578,900 -6.91(-2.44%)
Jul 10, 2020 283.39 284.07 280.51 282.77 447,511 -1.32(-0.47%)
Jul 09, 2020 284.61 286.38 280.28 284.09 632,161 +0.05(+0.02%)
Jul 08, 2020 277.28 284.19 277.28 284.04 717,486 +8.56(+3.11%)
Jul 07, 2020 272.20 278.01 270.62 275.48 704,050 +1.66(+0.61%)
Jul 06, 2020 272.42 277.35 272.29 273.82 710,959 +5.44(+2.03%)
Jul 02, 2020 273.05 274.36 268.19 268.37 506,972 -0.37(-0.14%)
Jul 01, 2020 265.11 270.42 264.47 268.74 535,897 +3.53(+1.33%)
Jun 30, 2020 260.04 265.96 258.98 265.21 1,436,427 +5.43(+2.09%)
Jun 29, 2020 262.56 262.56 256.31 259.78 689,619 +0.12(+0.05%)
Jun 26, 2020 263.52 265.64 258.97 259.66 934,698 -6.94(-2.60%)
Jun 25, 2020 256.87 266.89 253.61 266.60 665,476 +10.27(+4.01%)
Jun 24, 2020 264.50 265.24 255.15 256.33 855,216 -11.10(-4.15%)
Jun 23, 2020 269.55 270.41 266.29 267.43 420,563 +0.44(+0.17%)
Jun 22, 2020 265.35 267.35 263.24 266.98 512,981 +1.29(+0.49%)
Jun 19, 2020 270.12 272.03 263.37 265.69 812,979 +0.33(+0.12%)
Jun 18, 2020 264.70 266.98 263.28 265.36 382,764 -0.12(-0.05%)
Jun 17, 2020 265.65 268.54 264.40 265.49 375,100 +0.45(+0.17%)
Jun 16, 2020 269.70 270.08 259.43 265.03 617,507 +4.19(+1.61%)
Jun 15, 2020 252.92 262.19 251.48 260.84 631,503 +3.12(+1.21%)
Jun 12, 2020 257.10 258.87 250.99 257.73 834,630 +8.40(+3.37%)
Jun 11, 2020 261.84 261.84 248.82 249.33 933,493 -17.88(-6.69%)
Jun 10, 2020 267.14 270.88 264.44 267.20 708,216 +1.76(+0.66%)
Jun 09, 2020 267.40 269.43 265.17 265.45 980,392 -6.59(-2.42%)
Jun 08, 2020 266.61 272.10 263.87 272.04 1,129,127 +2.05(+0.76%)
Jun 05, 2020 271.71 273.81 268.13 270.00 1,026,480 +3.53(+1.33%)
Jun 04, 2020 270.30 272.32 264.17 266.46 808,326 -6.32(-2.32%)
Jun 03, 2020 269.90 273.66 267.33 272.79 792,398 +5.93(+2.22%)
Jun 02, 2020 267.54 268.11 263.88 266.86 1,071,085 -0.58(-0.22%)
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.