Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 343.53 347.27 342.35 344.05 1,048,282 +3.24(+0.95%)
Jun 29, 2023 338.27 341.20 336.83 340.82 388,558 +2.83(+0.84%)
Jun 28, 2023 335.20 338.14 333.71 337.99 569,235 +2.73(+0.81%)
Jun 27, 2023 333.40 336.04 332.18 335.26 383,859 +4.03(+1.22%)
Jun 26, 2023 333.04 333.87 330.65 331.23 530,848 -2.49(-0.75%)
Jun 23, 2023 330.03 334.66 328.12 333.72 944,759 +1.42(+0.43%)
Jun 22, 2023 332.62 333.50 329.49 332.30 854,063 -2.67(-0.80%)
Jun 21, 2023 334.63 335.82 330.62 334.97 772,956 -1.63(-0.48%)
Jun 20, 2023 334.77 337.78 334.77 336.60 736,486 -1.64(-0.49%)
Jun 16, 2023 346.69 347.36 338.15 338.24 1,256,573 -6.39(-1.85%)
Jun 15, 2023 337.51 346.31 336.87 344.64 579,253 +42.69(+14.14%)
May 08, 2023 301.74 302.62 300.14 301.95 500,689 +1.28(+0.43%)
May 05, 2023 299.40 301.68 299.05 300.67 885,236 +4.93(+1.67%)
May 04, 2023 295.48 297.42 292.58 295.74 959,686 -0.57(-0.19%)
May 03, 2023 303.03 304.99 296.03 296.31 709,463 -5.47(-1.81%)
May 02, 2023 306.65 307.10 300.12 301.78 606,349 -7.41(-2.40%)
May 01, 2023 308.16 310.86 307.85 309.19 567,977 +0.16(+0.05%)
Apr 28, 2023 307.08 309.33 304.99 309.04 585,959 +1.70(+0.55%)
Apr 27, 2023 304.22 308.17 301.46 307.34 739,742 +6.40(+2.13%)
Apr 26, 2023 302.73 304.77 299.99 300.94 1,015,467 -1.51(-0.50%)
Apr 25, 2023 302.75 312.42 301.36 302.45 1,157,202 +3.75(+1.26%)
Apr 24, 2023 300.26 300.68 296.72 298.70 758,197 -0.93(-0.31%)
Apr 21, 2023 299.99 300.04 295.92 299.63 529,134 +0.85(+0.28%)
Apr 20, 2023 296.30 300.40 296.30 298.78 612,442 -0.40(-0.14%)
Apr 19, 2023 299.74 301.67 298.69 299.19 745,873 -2.16(-0.72%)
Apr 18, 2023 300.86 301.69 298.34 301.35 640,571 +1.94(+0.65%)
Apr 17, 2023 297.22 300.11 295.89 299.40 452,446 +1.03(+0.34%)
Apr 14, 2023 299.89 302.08 296.92 298.38 527,077 -1.56(-0.52%)
Apr 13, 2023 295.47 300.05 293.76 299.94 628,532 +5.65(+1.92%)
Apr 12, 2023 298.70 299.87 293.90 294.29 796,340 -1.12(-0.38%)
Apr 11, 2023 292.94 296.30 292.94 295.42 420,519 +3.61(+1.24%)
Apr 10, 2023 291.23 292.89 287.19 291.81 499,110 -2.92(-0.99%)
Apr 06, 2023 298.08 298.89 292.30 294.73 571,912 -4.18(-1.40%)
Apr 05, 2023 299.28 300.08 296.37 298.90 591,885 -1.08(-0.36%)
Apr 04, 2023 301.98 306.24 298.44 299.98 753,170 -0.36(-0.12%)
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.