Skip to main content

Moody's Corp (NY: MCO )

393.05 +2.81 (+0.72%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 310.96 314.88 308.76 314.76 2,879,896 +3.32(+1.07%)
May 30, 2023 313.13 317.48 310.88 311.44 702,681 +0.54(+0.17%)
May 26, 2023 307.70 311.20 306.97 310.91 769,485 +3.31(+1.08%)
May 25, 2023 308.46 308.92 306.43 307.60 546,697 +0.64(+0.21%)
May 24, 2023 308.89 309.86 306.21 306.96 644,246 -3.74(-1.20%)
May 23, 2023 316.23 317.80 309.76 310.70 700,532 -8.53(-2.67%)
May 22, 2023 312.81 320.06 312.81 319.23 704,834 +6.31(+2.02%)
May 19, 2023 312.99 315.83 310.88 312.92 593,801 +0.87(+0.28%)
May 18, 2023 306.88 312.27 305.94 312.05 455,407 +5.40(+1.76%)
May 17, 2023 307.10 308.50 303.90 306.65 884,273 +2.03(+0.67%)
May 16, 2023 307.00 307.99 304.22 304.62 879,637 -3.62(-1.17%)
May 15, 2023 308.05 311.17 307.05 308.23 731,740 +1.36(+0.44%)
May 12, 2023 307.20 308.46 305.08 306.87 636,322 +0.75(+0.25%)
May 11, 2023 308.26 308.51 305.77 306.12 853,988 -1.62(-0.52%)
May 10, 2023 305.93 308.14 304.31 307.74 1,081,975 +4.61(+1.52%)
May 09, 2023 301.84 304.56 301.31 303.13 589,929 -0.01(-0.00%)
May 08, 2023 302.93 303.81 301.32 303.14 498,727 +1.29(+0.43%)
May 05, 2023 300.58 302.87 300.23 301.85 881,768 +4.94(+1.67%)
May 04, 2023 296.64 298.59 293.74 296.91 955,926 -0.57(-0.19%)
May 03, 2023 304.22 306.19 297.19 297.48 706,684 -5.49(-1.81%)
May 02, 2023 307.86 308.31 301.30 302.97 603,973 -7.44(-2.40%)
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.