Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 302.92 303.80 301.32 303.13 498,742 +1.29(+0.43%)
May 05, 2023 300.57 302.86 300.22 301.84 881,793 +4.94(+1.67%)
May 04, 2023 296.63 298.58 293.73 296.90 955,953 -0.57(-0.19%)
May 03, 2023 304.21 306.18 297.19 297.47 706,704 -5.49(-1.81%)
May 02, 2023 307.85 308.30 301.29 302.96 603,990 -7.44(-2.40%)
May 01, 2023 309.36 312.07 309.06 310.40 565,767 +0.16(+0.05%)
Apr 28, 2023 308.28 310.54 306.18 310.24 583,680 +1.70(+0.55%)
Apr 27, 2023 305.41 309.37 302.63 308.54 736,865 +6.42(+2.13%)
Apr 26, 2023 303.91 305.96 301.16 302.12 1,011,517 -1.52(-0.50%)
Apr 25, 2023 303.93 313.64 302.54 303.63 1,152,701 +3.76(+1.26%)
Apr 24, 2023 301.44 301.85 297.88 299.87 755,248 -0.93(-0.31%)
Apr 21, 2023 301.16 301.21 297.08 300.80 527,076 +0.85(+0.28%)
Apr 20, 2023 297.45 301.57 297.45 299.95 610,060 -0.41(-0.14%)
Apr 19, 2023 300.91 302.85 299.86 300.36 742,972 -2.17(-0.72%)
Apr 18, 2023 302.03 302.87 299.50 302.52 638,080 +1.95(+0.65%)
Apr 17, 2023 298.38 301.28 297.05 300.57 450,686 +1.03(+0.34%)
Apr 14, 2023 301.06 303.26 298.08 299.54 525,027 -1.57(-0.52%)
Apr 13, 2023 296.62 301.22 294.91 301.11 626,087 +5.67(+1.92%)
Apr 12, 2023 299.87 301.04 295.05 295.44 793,243 -1.13(-0.38%)
Apr 11, 2023 294.08 297.45 294.08 296.57 418,883 +3.63(+1.24%)
Apr 10, 2023 292.37 294.04 288.31 292.94 497,168 -2.93(-0.99%)
Apr 06, 2023 299.25 300.06 293.44 295.88 569,687 -4.19(-1.40%)
Apr 05, 2023 300.44 301.25 297.52 300.07 589,583 -1.08(-0.36%)
Apr 04, 2023 303.16 307.44 299.61 301.15 750,241 -0.36(-0.12%)
Apr 03, 2023 301.37 303.02 298.46 301.50 946,177 -1.70(-0.56%)
Mar 31, 2023 300.38 303.40 298.24 303.21 647,449 +5.03(+1.69%)
Mar 30, 2023 299.81 301.17 296.17 298.18 452,819 +1.38(+0.46%)
Mar 29, 2023 294.87 297.23 293.90 296.80 521,925 +5.51(+1.89%)
Mar 28, 2023 290.38 292.09 289.32 291.29 545,649 +0.80(+0.28%)
Mar 27, 2023 293.70 293.92 288.92 290.49 709,918 +0.45(+0.15%)
Mar 24, 2023 284.75 290.70 282.51 290.04 574,405 +2.34(+0.81%)
Mar 23, 2023 288.12 291.51 286.16 287.70 682,623 -0.46(-0.16%)
Mar 22, 2023 293.93 297.82 288.10 288.16 851,822 -6.20(-2.11%)
Mar 21, 2023 292.66 295.88 291.10 294.36 783,460 +5.60(+1.94%)
Mar 20, 2023 292.64 292.64 285.78 288.76 960,802 -2.78(-0.95%)
Mar 17, 2023 293.54 297.00 288.38 291.55 1,689,168 -3.67(-1.24%)
Mar 16, 2023 288.51 297.56 287.81 295.21 658,528 +5.11(+1.76%)
Mar 15, 2023 286.15 290.42 284.46 290.10 969,090 -0.23(-0.08%)
Mar 14, 2023 287.27 293.50 286.09 290.33 904,804 +7.64(+2.70%)
Mar 13, 2023 277.59 287.06 275.67 282.69 1,529,221 +0.22(+0.08%)
Mar 10, 2023 292.95 293.76 281.28 282.47 1,172,830 -9.87(-3.38%)
Mar 09, 2023 292.98 300.16 290.85 292.34 1,135,153 +0.92(+0.32%)
Mar 08, 2023 290.65 293.02 288.67 291.42 864,181 +0.62(+0.21%)
Mar 07, 2023 300.96 301.28 290.05 290.79 814,406 -9.90(-3.29%)
Mar 06, 2023 296.00 301.41 295.91 300.69 896,762 +4.81(+1.63%)
Mar 03, 2023 290.54 296.64 289.51 295.88 715,467 +8.20(+2.85%)
Mar 02, 2023 282.53 287.94 282.18 287.67 762,206 +1.05(+0.37%)
Mar 01, 2023 285.73 290.19 285.73 286.62 469,960 -0.86(-0.30%)
Feb 28, 2023 286.57 291.17 285.40 287.49 840,436 +0.44(+0.15%)
Feb 27, 2023 291.33 291.33 286.21 287.05 399,311 +0.47(+0.16%)
Feb 24, 2023 285.33 287.64 283.69 286.58 555,768 -5.15(-1.77%)
Feb 23, 2023 292.29 293.78 286.78 291.74 580,078 +0.79(+0.27%)
Feb 22, 2023 292.00 293.42 288.48 290.94 868,710 -0.43(-0.15%)
Feb 21, 2023 293.53 294.62 289.07 291.37 829,360 -6.53(-2.19%)
Feb 17, 2023 296.31 298.53 294.24 297.90 861,189 -1.04(-0.35%)
Feb 16, 2023 301.42 302.56 298.55 298.94 657,252 -7.87(-2.56%)
Feb 15, 2023 302.06 307.21 302.06 306.80 617,222 +1.37(+0.45%)
Feb 14, 2023 309.29 310.82 305.40 305.43 703,816 -4.43(-1.43%)
Feb 13, 2023 304.25 309.87 303.98 309.86 595,574 +6.70(+2.21%)
Feb 10, 2023 301.07 303.62 299.87 303.16 531,680 -0.24(-0.08%)
Feb 09, 2023 311.40 311.40 302.36 303.39 876,067 -4.92(-1.60%)
Feb 08, 2023 312.80 313.53 307.45 308.32 556,326 -5.83(-1.86%)
Feb 07, 2023 308.42 314.61 306.43 314.15 844,735 +3.33(+1.07%)
Feb 06, 2023 315.73 316.38 309.91 310.82 875,549 -9.72(-3.03%)
Feb 03, 2023 318.88 321.45 314.29 320.54 1,066,147 -5.07(-1.56%)
Feb 02, 2023 325.01 331.95 322.36 325.61 1,211,199 +6.15(+1.92%)
Feb 01, 2023 317.02 322.32 314.77 319.46 1,534,278 +0.51(+0.16%)
Jan 31, 2023 315.45 320.43 312.81 318.95 1,544,877 +8.45(+2.72%)
Jan 30, 2023 311.90 315.07 309.72 310.50 985,112 -5.32(-1.68%)
Jan 27, 2023 311.83 317.14 311.62 315.82 637,647 +1.35(+0.43%)
Jan 26, 2023 313.53 315.18 310.34 314.46 924,188 +2.45(+0.79%)
Jan 25, 2023 307.08 312.15 303.98 312.01 1,276,455 +0.37(+0.12%)
Jan 24, 2023 313.73 316.18 310.23 311.65 1,130,747 -4.77(-1.51%)
Jan 23, 2023 314.41 320.74 314.35 316.42 928,307 -0.28(-0.09%)
Jan 20, 2023 311.30 318.59 309.39 316.70 2,610,456 +7.42(+2.40%)
Jan 19, 2023 308.57 313.49 304.59 309.27 890,978 -3.48(-1.11%)
Jan 18, 2023 313.00 317.83 311.13 312.75 1,833,097 +2.87(+0.92%)
Jan 17, 2023 310.89 313.49 308.81 309.89 1,679,383 -0.94(-0.30%)
Jan 13, 2023 305.38 311.29 305.28 310.83 845,793 +2.11(+0.68%)
Jan 12, 2023 306.01 309.21 300.62 308.72 798,923 +4.91(+1.62%)
Jan 11, 2023 296.42 304.43 295.41 303.81 778,264 +10.06(+3.42%)
Jan 10, 2023 286.45 293.94 286.45 293.75 478,032 +6.38(+2.22%)
Jan 09, 2023 288.85 294.25 286.98 287.37 761,280 +1.08(+0.38%)
Jan 06, 2023 275.44 286.37 272.42 286.29 579,659 +12.86(+4.70%)
Jan 05, 2023 277.18 278.45 272.65 273.43 412,565 -7.33(-2.61%)
Jan 04, 2023 278.15 282.25 276.58 280.76 595,618 +7.55(+2.76%)
Jan 03, 2023 280.16 281.55 271.57 273.21 621,152 -2.12(-0.77%)
Dec 30, 2022 276.00 276.35 271.77 275.34 437,148 -4.26(-1.52%)
Dec 29, 2022 272.75 279.75 272.48 279.60 320,426 +9.79(+3.63%)
Dec 28, 2022 272.99 276.06 269.49 269.81 400,383 -3.30(-1.21%)
Dec 27, 2022 274.56 275.63 271.95 273.11 480,352 -2.43(-0.88%)
Dec 23, 2022 275.11 277.32 273.61 275.54 324,440 -0.37(-0.13%)
Dec 22, 2022 276.94 277.69 271.95 275.90 451,408 -3.19(-1.14%)
Dec 21, 2022 274.91 279.18 273.36 279.09 652,146 +7.45(+2.74%)
Dec 20, 2022 273.71 276.33 271.57 271.64 590,748 -3.40(-1.24%)
Dec 19, 2022 276.48 277.91 272.95 275.04 531,333 -3.40(-1.22%)
Dec 16, 2022 279.02 281.05 275.86 278.44 1,036,432 -5.04(-1.78%)
Dec 15, 2022 289.06 289.86 283.05 283.48 726,458 -10.63(-3.62%)
Dec 14, 2022 296.67 301.68 291.39 294.12 1,053,477 -3.96(-1.33%)
Dec 13, 2022 303.76 306.98 294.81 298.08 1,080,609 +10.47(+3.64%)
Dec 12, 2022 285.34 287.66 284.06 287.61 880,557 +3.03(+1.07%)
Dec 09, 2022 285.10 287.32 284.07 284.58 627,841 -1.87(-0.65%)
Dec 08, 2022 287.74 290.98 285.59 286.45 852,727 -0.81(-0.28%)
Dec 07, 2022 287.72 290.49 286.14 287.26 603,096 -1.90(-0.66%)
Dec 06, 2022 289.67 290.89 287.73 289.15 655,110 +1.28(+0.45%)
Dec 05, 2022 293.89 294.94 287.08 287.87 710,734 -10.31(-3.46%)
Dec 02, 2022 297.73 300.26 293.97 298.18 484,969 -4.30(-1.42%)
Dec 01, 2022 297.12 305.23 297.12 302.48 842,400 +7.72(+2.62%)
Nov 30, 2022 285.80 294.94 281.08 294.76 1,370,538 +8.64(+3.02%)
Nov 29, 2022 287.66 289.42 284.73 286.12 583,105 -2.33(-0.81%)
Nov 28, 2022 292.53 297.47 287.96 288.45 736,095 -9.00(-3.03%)
Nov 25, 2022 293.00 298.77 292.25 297.45 435,511 +3.00(+1.02%)
Nov 23, 2022 291.08 295.59 289.73 294.45 402,628 +3.56(+1.22%)
Nov 22, 2022 289.08 291.78 286.86 290.89 386,107 +3.08(+1.07%)
Nov 21, 2022 286.03 289.90 284.52 287.81 563,066 -0.38(-0.13%)
Nov 18, 2022 290.38 292.18 283.49 288.19 707,508 +2.50(+0.87%)
Nov 17, 2022 286.95 286.95 281.44 285.70 857,466 -6.84(-2.34%)
Nov 16, 2022 293.79 294.90 290.08 292.54 812,740 -1.97(-0.67%)
Nov 15, 2022 298.26 300.30 291.64 294.51 874,235 +5.07(+1.75%)
Nov 14, 2022 302.00 303.24 289.30 289.45 1,090,785 -16.53(-5.40%)
Nov 11, 2022 293.05 308.43 291.04 305.98 1,909,104 +15.88(+5.47%)
Nov 10, 2022 274.25 290.48 271.11 290.10 1,608,291 +31.33(+12.11%)
Nov 09, 2022 261.54 263.74 258.01 258.77 521,885 -4.59(-1.74%)
Nov 08, 2022 262.09 266.18 260.41 263.36 743,762 +2.71(+1.04%)
Nov 07, 2022 259.07 260.95 256.44 260.65 531,639 +5.35(+2.10%)
Nov 04, 2022 254.81 257.28 250.41 255.30 585,386 +4.28(+1.70%)
Nov 03, 2022 248.78 253.43 248.41 251.02 548,023 -1.47(-0.58%)
Nov 02, 2022 259.70 252.47 252.49 953,064 -8.12(-3.12%)
Nov 01, 2022 265.10 266.91 259.88 260.61 800,795 -0.51(-0.20%)
Oct 31, 2022 263.02 264.90 260.15 261.12 895,261 -4.16(-1.57%)
Oct 28, 2022 256.57 266.17 255.49 265.28 870,888 +7.98(+3.10%)
Oct 27, 2022 255.29 259.96 254.39 257.31 1,032,026 +3.97(+1.57%)
Oct 26, 2022 253.46 259.16 251.28 253.34 1,173,288 +0.05(+0.02%)
Oct 25, 2022 237.07 254.56 235.72 253.29 1,629,717 +12.43(+5.16%)
Oct 24, 2022 239.72 242.46 236.27 240.86 1,328,648 +2.90(+1.22%)
Oct 21, 2022 232.79 238.46 229.30 237.96 1,007,290 +4.54(+1.95%)
Oct 20, 2022 238.15 241.28 231.96 233.42 742,849 -4.39(-1.85%)
Oct 19, 2022 239.07 241.28 235.48 237.81 742,243 -3.98(-1.65%)
Oct 18, 2022 246.46 246.93 241.13 241.79 1,040,750 +2.82(+1.18%)
Oct 17, 2022 236.32 240.83 236.32 238.97 799,275 +7.68(+3.32%)
Oct 14, 2022 240.24 243.35 231.06 231.29 783,462 -6.47(-2.72%)
Oct 13, 2022 228.61 239.68 226.29 237.76 881,518 +2.24(+0.95%)
Oct 12, 2022 237.10 238.13 234.21 235.52 771,164 -1.31(-0.55%)
Oct 11, 2022 237.83 240.61 234.31 236.83 916,184 -2.15(-0.90%)
Oct 10, 2022 243.14 243.14 236.93 238.98 775,889 -2.35(-0.97%)
Oct 07, 2022 246.95 248.00 239.70 241.33 978,233 -8.46(-3.39%)
Oct 06, 2022 256.80 258.13 248.49 249.79 878,228 -7.66(-2.97%)
Oct 05, 2022 253.96 259.68 253.15 257.45 834,240 -0.12(-0.05%)
Oct 04, 2022 250.41 257.80 249.51 257.57 869,659 +10.92(+4.43%)
Oct 03, 2022 240.35 248.06 238.53 246.65 598,589 +7.63(+3.19%)
Sep 30, 2022 242.19 245.41 238.62 239.02 1,002,178 -3.39(-1.40%)
Sep 29, 2022 245.62 245.62 240.53 242.41 753,331 -5.33(-2.15%)
Sep 28, 2022 247.23 250.07 245.31 247.74 602,936 +2.20(+0.90%)
Sep 27, 2022 249.22 250.51 243.67 245.54 988,715 -0.57(-0.23%)
Sep 26, 2022 250.29 250.57 244.33 246.11 901,423 -4.30(-1.72%)
Sep 23, 2022 249.60 251.24 245.97 250.41 892,168 -0.60(-0.24%)
Sep 22, 2022 261.24 262.69 248.97 251.00 1,303,477 -11.21(-4.27%)
Sep 21, 2022 268.50 271.29 262.20 262.21 565,903 -4.04(-1.52%)
Sep 20, 2022 271.18 272.04 263.42 266.25 838,109 -7.57(-2.76%)
Sep 19, 2022 273.42 274.97 271.26 273.82 593,235 -1.75(-0.64%)
Sep 16, 2022 274.33 276.12 272.17 275.57 1,496,189 -1.99(-0.72%)
Sep 15, 2022 281.35 282.47 275.78 277.56 631,807 -3.83(-1.36%)
Sep 14, 2022 287.27 287.58 278.25 281.39 545,062 -4.43(-1.55%)
Sep 13, 2022 291.71 291.71 285.45 285.82 924,728 -12.41(-4.16%)
Sep 12, 2022 297.02 298.63 295.57 298.23 510,023 +3.73(+1.27%)
Sep 09, 2022 293.00 295.44 291.56 294.50 390,103 +3.37(+1.16%)
Sep 08, 2022 286.83 291.51 285.98 291.13 752,404 +1.65(+0.57%)
Sep 07, 2022 283.30 289.86 281.86 289.48 588,928 +6.42(+2.27%)
Sep 06, 2022 280.58 285.49 278.92 283.06 659,669 +3.44(+1.23%)
Sep 02, 2022 285.31 285.76 277.61 279.62 495,576 -2.34(-0.83%)
Sep 01, 2022 279.23 282.10 274.76 281.95 517,932 +2.22(+0.79%)
Aug 31, 2022 284.35 284.82 279.15 279.73 981,420 -2.24(-0.80%)
Aug 30, 2022 287.06 287.48 280.37 281.98 533,829 -3.24(-1.14%)
Aug 29, 2022 286.36 288.84 284.73 285.22 472,368 -2.76(-0.96%)
Aug 26, 2022 301.05 301.55 287.72 287.98 524,813 -12.92(-4.29%)
Aug 25, 2022 295.09 301.11 293.11 300.90 441,838 +7.08(+2.41%)
Aug 24, 2022 293.68 296.57 293.47 293.82 474,732 +0.25(+0.08%)
Aug 23, 2022 297.01 299.44 293.51 293.58 550,986 -5.73(-1.92%)
Aug 22, 2022 301.81 302.95 298.44 299.31 518,777 -6.35(-2.08%)
Aug 19, 2022 312.19 312.41 304.65 305.66 513,386 -8.82(-2.80%)
Aug 18, 2022 315.49 316.18 313.39 314.48 299,582 -0.98(-0.31%)
Aug 17, 2022 312.30 316.79 311.91 315.46 394,765 -0.62(-0.20%)
Aug 16, 2022 314.19 318.23 312.62 316.08 458,636 -0.11(-0.03%)
Aug 15, 2022 316.14 319.09 315.59 316.19 467,132 -0.66(-0.21%)
Aug 12, 2022 313.42 317.18 312.34 316.85 380,498 +5.27(+1.69%)
Aug 11, 2022 318.49 318.49 311.02 311.58 347,822 -4.85(-1.53%)
Aug 10, 2022 309.94 316.64 309.66 316.42 794,394 +11.79(+3.87%)
Aug 09, 2022 305.08 306.58 303.48 304.63 328,621 -2.29(-0.74%)
Aug 08, 2022 308.02 309.11 304.55 306.92 557,500 +1.75(+0.57%)
Aug 05, 2022 304.12 306.77 301.85 305.17 491,731 -2.18(-0.71%)
Aug 04, 2022 304.57 308.55 302.95 307.35 890,282 +3.31(+1.09%)
Aug 03, 2022 303.32 304.98 298.29 304.04 820,239 +2.36(+0.78%)
Aug 02, 2022 298.75 304.93 296.33 301.68 888,605 +0.00(+0.00%)
Aug 01, 2022 301.18 303.06 298.39 301.68 848,001 -2.69(-0.88%)
Jul 29, 2022 299.53 305.62 299.24 304.37 823,631 +3.89(+1.30%)
Jul 28, 2022 290.41 301.50 288.27 300.47 978,851 +12.42(+4.31%)
Jul 27, 2022 280.41 291.85 278.86 288.05 1,593,472 +6.92(+2.46%)
Jul 26, 2022 284.49 287.63 277.75 281.13 1,197,261 -3.93(-1.38%)
Jul 25, 2022 289.12 289.83 283.12 285.07 1,182,083 -4.79(-1.65%)
Jul 22, 2022 291.32 292.83 287.41 289.86 745,373 -0.48(-0.17%)
Jul 21, 2022 286.73 290.53 285.14 290.34 665,211 +4.83(+1.69%)
Jul 20, 2022 284.64 286.61 282.04 285.51 910,695 +1.86(+0.65%)
Jul 19, 2022 278.94 284.04 277.18 283.66 903,899 +8.13(+2.95%)
Jul 18, 2022 278.24 279.63 274.50 275.52 844,228 -0.75(-0.27%)
Jul 15, 2022 273.63 276.32 273.08 276.27 955,525 +6.29(+2.33%)
Jul 14, 2022 266.99 271.77 265.40 269.98 1,102,067 -0.51(-0.19%)
Jul 13, 2022 265.84 271.24 264.54 270.49 754,996 +0.26(+0.10%)
Jul 12, 2022 277.94 280.18 268.85 270.23 811,431 -8.04(-2.89%)
Jul 11, 2022 278.63 280.42 276.99 278.26 623,736 -0.48(-0.17%)
Jul 08, 2022 277.78 281.23 276.42 278.74 543,133 -0.80(-0.28%)
Jul 07, 2022 276.54 279.97 274.82 279.54 781,756 +1.91(+0.69%)
Jul 06, 2022 275.41 280.02 273.37 277.62 645,794 +2.88(+1.05%)
Jul 05, 2022 265.96 274.84 265.87 274.74 761,704 +5.04(+1.87%)
Jul 01, 2022 266.31 270.37 264.90 269.70 721,439 +2.88(+1.08%)
Jun 30, 2022 264.88 268.94 263.00 266.81 722,566 +0.03(+0.01%)
Jun 29, 2022 265.77 268.76 264.10 266.78 545,232 +1.31(+0.50%)
Jun 28, 2022 271.71 274.36 264.94 265.47 770,624 -7.06(-2.59%)
Jun 27, 2022 272.86 273.98 269.84 272.53 774,642 +0.29(+0.11%)
Jun 24, 2022 266.85 272.53 266.28 272.24 1,228,587 +7.36(+2.78%)
Jun 23, 2022 259.60 265.12 259.60 264.88 774,453 +6.70(+2.60%)
Jun 22, 2022 253.19 260.46 252.46 258.18 857,750 +3.05(+1.20%)
Jun 21, 2022 255.46 258.05 253.16 255.13 838,859 +4.11(+1.64%)
Jun 17, 2022 247.15 254.13 246.25 251.02 1,708,317 +2.19(+0.88%)
Jun 16, 2022 249.51 251.85 246.74 248.83 1,237,031 -8.49(-3.30%)
Jun 15, 2022 255.48 261.64 254.08 257.32 877,973 +4.53(+1.79%)
Jun 14, 2022 260.92 261.31 251.97 252.79 1,104,820 -7.52(-2.89%)
Jun 13, 2022 262.72 264.68 259.21 260.32 954,230 -7.73(-2.88%)
Jun 10, 2022 268.34 271.34 265.79 268.05 933,472 -6.09(-2.22%)
Jun 09, 2022 277.01 280.01 273.90 274.14 629,255 -4.36(-1.56%)
Jun 08, 2022 281.56 284.49 278.20 278.50 577,311 -5.41(-1.90%)
Jun 07, 2022 276.65 284.33 276.65 283.90 735,040 +4.77(+1.71%)
Jun 06, 2022 281.27 284.59 279.07 279.13 576,886 -0.74(-0.26%)
Jun 03, 2022 281.03 283.60 277.07 279.87 965,720 -8.13(-2.82%)
Jun 02, 2022 277.14 288.33 275.45 288.00 825,950 +10.98(+3.96%)
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.