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 (%)
Aug 31, 2023 337.34 338.51 334.63 335.33 701,208 -2.02(-0.60%)
Aug 30, 2023 336.35 339.24 336.02 337.35 382,237 +1.04(+0.31%)
Aug 29, 2023 332.61 336.95 332.55 336.31 415,914 +3.05(+0.91%)
Aug 28, 2023 332.97 336.02 332.84 333.27 370,719 +0.30(+0.09%)
Aug 25, 2023 331.83 334.19 329.65 332.97 489,162 +3.38(+1.02%)
Aug 24, 2023 334.02 337.18 329.48 329.59 445,077 -3.61(-1.08%)
Aug 23, 2023 327.18 334.52 326.00 333.21 394,233 +7.63(+2.34%)
Aug 22, 2023 324.81 328.04 323.37 325.58 594,593 +2.22(+0.69%)
Aug 21, 2023 325.75 326.75 321.70 323.36 519,353 -2.23(-0.68%)
Aug 18, 2023 323.23 326.28 321.60 325.59 661,497 -1.47(-0.45%)
Aug 17, 2023 330.09 331.50 326.82 327.06 685,252 -2.28(-0.69%)
Aug 16, 2023 329.02 333.30 328.72 329.34 516,095 -1.17(-0.35%)
Aug 15, 2023 334.53 335.67 329.43 330.51 472,391 -6.00(-1.78%)
Aug 14, 2023 334.56 337.18 333.54 336.51 352,890 +2.07(+0.62%)
Aug 11, 2023 335.43 336.50 333.21 334.45 361,872 -2.57(-0.76%)
Aug 10, 2023 336.77 339.71 335.08 337.02 518,805 +1.50(+0.45%)
Aug 09, 2023 335.06 338.60 334.68 335.52 502,965 -0.04(-0.01%)
Aug 08, 2023 337.62 337.57 331.45 335.56 586,634 -4.56(-1.34%)
Aug 07, 2023 339.84 340.15 336.94 340.12 551,416 +2.34(+0.69%)
Aug 04, 2023 336.09 341.04 334.01 337.78 808,018 +1.99(+0.59%)
Aug 03, 2023 338.91 339.75 334.45 335.79 896,018 -5.58(-1.64%)
Aug 02, 2023 345.77 347.47 339.90 341.37 1,066,996 -8.63(-2.47%)
Aug 01, 2023 348.11 350.97 347.37 350.00 573,562 -0.39(-0.11%)
Jul 31, 2023 352.38 352.54 347.85 350.39 702,704 -0.70(-0.20%)
Jul 28, 2023 353.12 354.69 349.08 351.10 673,026 +2.06(+0.59%)
Jul 27, 2023 356.50 356.50 345.51 349.04 1,318,072 -7.81(-2.19%)
Jul 26, 2023 358.49 359.34 351.86 356.85 1,012,646 -2.43(-0.68%)
Jul 25, 2023 352.18 360.76 349.49 359.28 1,126,791 +4.79(+1.35%)
Jul 24, 2023 354.82 356.88 352.95 354.49 1,008,348 -0.89(-0.25%)
Jul 21, 2023 357.15 357.21 354.27 355.39 2,184,685 -1.06(-0.30%)
Jul 20, 2023 355.12 358.59 354.82 356.45 752,933 -0.69(-0.19%)
Jul 19, 2023 356.63 358.97 355.33 357.14 724,845 +0.10(+0.03%)
Jul 18, 2023 353.20 357.47 352.76 357.04 588,975 +3.01(+0.85%)
Jul 17, 2023 351.88 354.72 349.61 354.03 669,607 +3.24(+0.92%)
Jul 14, 2023 348.89 351.38 347.86 350.79 576,703 +2.62(+0.75%)
Jul 13, 2023 346.93 349.43 345.46 348.17 733,343 +3.28(+0.95%)
Jul 12, 2023 341.96 345.91 340.67 344.89 898,784 +7.90(+2.34%)
Jul 11, 2023 339.52 340.29 335.77 336.99 751,240 -2.82(-0.83%)
Jul 10, 2023 337.87 342.28 337.87 339.81 470,600 +2.51(+0.75%)
Jul 07, 2023 337.41 342.14 336.54 337.30 817,855 -2.63(-0.77%)
Jul 06, 2023 340.24 340.88 336.33 339.93 963,750 -4.71(-1.37%)
Jul 05, 2023 342.20 344.99 340.67 344.64 660,090 +0.57(+0.16%)
Jul 03, 2023 343.50 344.26 339.51 344.07 335,214 -1.32(-0.38%)
Jun 30, 2023 344.87 348.62 343.69 345.39 1,044,204 +3.25(+0.95%)
Jun 29, 2023 339.59 342.53 338.14 342.15 387,047 +2.84(+0.84%)
Jun 28, 2023 336.50 339.46 335.01 339.31 567,021 +2.74(+0.81%)
Jun 27, 2023 334.70 337.35 333.48 336.56 382,366 +4.04(+1.22%)
Jun 26, 2023 334.34 335.17 331.95 332.52 528,784 -2.50(-0.75%)
Jun 23, 2023 331.32 335.97 329.40 335.02 941,084 +1.43(+0.43%)
Jun 22, 2023 333.92 334.80 330.77 333.60 850,741 -2.68(-0.80%)
Jun 21, 2023 335.94 337.13 331.92 336.28 769,950 -1.64(-0.49%)
Jun 20, 2023 336.08 339.10 336.08 337.92 733,621 -1.65(-0.49%)
Jun 16, 2023 348.05 348.71 339.48 339.56 1,251,686 -6.42(-1.85%)
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.