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

Moody's Corp (NY: MCO )

313.00 +3.33 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 309.77 313.30 309.04 313.00 764,341 +3.33(+1.08%)
May 25, 2023 310.54 311.00 308.49 309.67 543,043 +0.64(+0.21%)
May 24, 2023 310.97 311.94 308.27 309.03 639,939 -3.76(-1.20%)
May 23, 2023 318.36 319.94 311.85 312.79 695,849 -8.59(-2.67%)
May 22, 2023 314.92 322.21 314.92 321.38 700,122 +6.35(+2.02%)
May 19, 2023 315.10 317.96 312.97 315.03 589,832 +0.88(+0.28%)
May 18, 2023 308.95 314.37 308.00 314.15 452,363 +5.44(+1.76%)
May 17, 2023 309.17 310.58 305.95 308.71 878,361 +2.04(+0.67%)
May 16, 2023 309.07 310.07 306.27 306.67 873,756 -3.64(-1.17%)
May 15, 2023 310.13 313.27 309.11 310.31 726,848 +1.37(+0.44%)
May 12, 2023 309.27 310.54 307.13 308.94 632,068 +0.76(+0.25%)
May 11, 2023 310.34 310.58 307.83 308.18 848,279 -1.63(-0.52%)
May 10, 2023 307.99 310.22 306.36 309.81 1,074,742 +4.64(+1.52%)
May 09, 2023 303.87 306.61 303.34 305.17 585,985 -0.01(-0.00%)
May 08, 2023 304.97 305.86 303.35 305.18 495,393 +1.30(+0.43%)
May 05, 2023 302.61 304.91 302.25 303.88 875,873 +4.98(+1.67%)
May 04, 2023 298.63 300.60 295.71 298.90 949,535 -0.58(-0.19%)
May 03, 2023 306.27 308.25 299.19 299.48 701,959 -5.53(-1.81%)
May 02, 2023 309.93 310.38 303.32 305.01 599,935 -7.49(-2.40%)
May 01, 2023 311.45 314.18 311.14 312.50 561,969 +0.16(+0.05%)
Apr 28, 2023 310.37 312.64 308.25 312.34 579,761 +1.72(+0.55%)
Apr 27, 2023 307.47 311.46 304.68 310.62 731,918 +6.46(+2.13%)
Apr 26, 2023 305.97 308.03 303.19 304.16 1,004,725 -1.53(-0.50%)
Apr 25, 2023 305.99 315.76 304.58 305.69 1,144,961 +3.79(+1.26%)
Apr 24, 2023 303.47 303.89 299.89 301.90 750,177 -0.94(-0.31%)
Apr 21, 2023 303.19 303.24 299.08 302.83 523,537 +0.86(+0.28%)
Apr 20, 2023 299.46 303.61 299.46 301.98 605,964 -0.41(-0.14%)
Apr 19, 2023 302.94 304.90 301.89 302.39 737,984 -2.18(-0.72%)
Apr 18, 2023 304.07 304.92 301.53 304.57 633,795 +1.96(+0.65%)
Apr 17, 2023 300.40 303.31 299.05 302.61 447,660 +1.04(+0.34%)
Apr 14, 2023 303.09 305.31 300.09 301.57 521,502 -1.58(-0.52%)
Apr 13, 2023 298.62 303.25 296.90 303.14 621,884 +5.71(+1.92%)
Apr 12, 2023 301.90 303.07 297.04 297.44 787,917 -1.14(-0.38%)
Apr 11, 2023 296.07 299.46 296.07 298.57 416,071 +3.65(+1.24%)
Apr 10, 2023 294.35 296.03 290.26 294.92 493,830 -2.95(-0.99%)
Apr 06, 2023 301.27 302.09 295.42 297.88 565,862 -4.22(-1.40%)
Apr 05, 2023 302.48 303.28 299.53 302.10 585,625 -1.09(-0.36%)
Apr 04, 2023 305.21 309.52 301.63 303.18 745,204 -0.36(-0.12%)
Apr 03, 2023 303.40 305.06 300.48 303.54 939,824 -1.72(-0.56%)
Mar 31, 2023 302.41 305.45 300.25 305.26 643,102 +5.07(+1.69%)
Mar 30, 2023 301.84 303.20 298.18 300.19 449,779 +1.39(+0.46%)
Mar 29, 2023 296.86 299.24 295.89 298.81 518,420 +5.55(+1.89%)
Mar 28, 2023 292.34 294.06 291.27 293.26 541,985 +0.81(+0.28%)
Mar 27, 2023 295.68 295.91 290.88 292.45 705,152 +0.45(+0.15%)
Mar 24, 2023 286.68 292.67 284.42 292.00 570,548 +2.35(+0.81%)
Mar 23, 2023 290.07 293.48 288.09 289.65 678,040 -0.46(-0.16%)
Mar 22, 2023 295.91 299.83 290.05 290.11 846,103 -6.25(-2.11%)
Mar 21, 2023 294.63 297.88 293.07 296.35 778,200 +5.64(+1.94%)
Mar 20, 2023 294.62 294.62 287.71 290.71 954,351 -2.80(-0.95%)
Mar 17, 2023 295.52 299.01 290.33 293.52 1,677,827 -3.69(-1.24%)
Mar 16, 2023 290.47 299.57 289.75 297.21 654,107 +5.15(+1.76%)
Mar 15, 2023 288.08 292.38 286.39 292.06 962,583 -0.23(-0.08%)
Mar 14, 2023 289.21 295.48 288.02 292.29 898,729 +7.69(+2.70%)
Mar 13, 2023 279.46 289.00 277.54 284.60 1,518,954 +0.22(+0.08%)
Mar 10, 2023 294.93 295.75 283.18 284.38 1,164,955 -9.94(-3.38%)
Mar 09, 2023 294.96 302.19 292.82 294.32 1,127,532 +0.93(+0.32%)
Mar 08, 2023 292.62 295.00 290.62 293.39 858,379 +0.63(+0.21%)
Mar 07, 2023 302.99 303.31 292.01 292.76 808,938 -9.97(-3.29%)
Mar 06, 2023 298.00 303.44 297.91 302.73 890,741 +4.85(+1.63%)
Mar 03, 2023 292.50 298.64 291.47 297.88 710,664 +8.26(+2.85%)
Mar 02, 2023 284.44 289.89 284.09 289.62 757,088 +1.06(+0.37%)
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.