Skip to main content

Moody's Corp (NY: MCO )

393.40 +3.16 (+0.81%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 256.74 258.84 253.03 258.15 1,290,392 +2.53(+0.99%)
May 28, 2020 251.96 259.34 250.21 255.62 1,294,223 +5.79(+2.32%)
May 27, 2020 254.28 254.57 246.54 249.83 834,998 -0.88(-0.35%)
May 26, 2020 253.90 254.64 250.13 250.71 834,703 +2.78(+1.12%)
May 22, 2020 246.92 249.53 243.38 247.93 398,294 +2.94(+1.20%)
May 21, 2020 246.79 247.55 243.29 244.98 1,272,591 -2.41(-0.98%)
May 20, 2020 249.06 250.82 246.62 247.39 767,134 +2.27(+0.93%)
May 19, 2020 250.30 252.24 244.76 245.13 992,684 -5.14(-2.06%)
May 18, 2020 247.56 252.95 247.05 250.27 1,167,973 +8.19(+3.38%)
May 15, 2020 248.66 251.78 240.07 242.08 2,793,774 -2.47(-1.01%)
May 14, 2020 235.60 244.98 234.20 244.55 1,160,499 +5.92(+2.48%)
May 13, 2020 239.74 244.10 235.32 238.62 780,422 -2.67(-1.11%)
May 12, 2020 245.62 247.83 241.29 241.29 680,649 -2.48(-1.02%)
May 11, 2020 239.81 245.87 238.22 243.77 716,572 +1.26(+0.52%)
May 08, 2020 242.50 244.40 240.58 242.51 598,577 +3.91(+1.64%)
May 07, 2020 236.51 240.10 235.25 238.60 793,274 +5.97(+2.57%)
May 06, 2020 242.36 242.90 231.47 232.62 876,078 -8.65(-3.59%)
May 05, 2020 239.93 243.51 237.30 241.27 1,148,402 +4.89(+2.07%)
May 04, 2020 230.22 236.86 227.64 236.38 861,594 +3.42(+1.47%)
May 01, 2020 232.54 233.75 229.39 232.96 810,352 -1.98(-0.84%)
Apr 30, 2020 232.15 242.28 226.50 234.94 1,638,487 -10.67(-4.35%)
Apr 29, 2020 246.04 250.44 243.99 245.62 1,249,260 +2.84(+1.17%)
Apr 28, 2020 251.63 253.72 241.93 242.78 911,283 -2.44(-0.99%)
Apr 27, 2020 239.61 247.69 238.90 245.21 1,072,259 +9.02(+3.82%)
Apr 24, 2020 233.46 236.92 228.93 236.20 1,063,652 +5.01(+2.17%)
Apr 23, 2020 230.45 234.67 227.82 231.19 785,781 +0.16(+0.07%)
Apr 22, 2020 224.89 232.63 224.51 231.03 818,381 +11.15(+5.07%)
Apr 21, 2020 224.57 226.49 219.39 219.88 838,216 -10.80(-4.68%)
Apr 20, 2020 227.00 232.10 226.37 230.68 840,296 +0.11(+0.05%)
Apr 17, 2020 234.01 237.72 226.85 230.57 1,581,671 +4.48(+1.98%)
Apr 16, 2020 222.62 229.26 221.20 226.09 1,312,439 +4.70(+2.12%)
Apr 15, 2020 221.96 224.87 219.43 221.39 1,026,732 -7.64(-3.34%)
Apr 14, 2020 229.50 232.06 226.57 229.03 962,278 +6.43(+2.89%)
Apr 13, 2020 230.03 231.19 221.16 222.60 980,130 -10.20(-4.38%)
Apr 09, 2020 220.48 239.07 219.75 232.81 2,210,561 +14.60(+6.69%)
Apr 08, 2020 224.35 225.75 217.05 218.20 1,099,975 -2.11(-0.96%)
Apr 07, 2020 229.53 231.17 220.27 220.31 1,047,949 -0.43(-0.20%)
Apr 06, 2020 212.49 222.98 209.46 220.75 1,483,442 +19.62(+9.76%)
Apr 03, 2020 195.56 202.54 195.53 201.12 1,040,294 +1.99(+1.00%)
Apr 02, 2020 188.23 199.37 184.95 199.13 1,064,309 +8.83(+4.64%)
Apr 01, 2020 194.52 199.69 188.51 190.30 1,510,457 -13.44(-6.60%)
Mar 31, 2020 210.29 213.83 203.02 203.74 1,431,617 -10.33(-4.82%)
Mar 30, 2020 214.00 218.02 210.28 214.06 1,066,061 +1.96(+0.92%)
Mar 27, 2020 207.43 218.23 207.43 212.11 1,355,466 -3.99(-1.85%)
Mar 26, 2020 201.96 219.12 201.44 216.09 1,713,573 +16.57(+8.30%)
Mar 25, 2020 186.40 209.91 185.08 199.53 1,751,102 +10.96(+5.81%)
Mar 24, 2020 168.82 189.39 165.70 188.56 1,458,275 +29.53(+18.57%)
Mar 23, 2020 165.25 175.36 158.16 159.03 1,764,676 -10.32(-6.09%)
Mar 20, 2020 173.72 176.28 165.17 169.34 2,094,189 -2.03(-1.19%)
Mar 19, 2020 167.19 174.82 159.91 171.38 2,709,968 +3.43(+2.04%)
Mar 18, 2020 176.20 180.47 159.16 167.95 2,925,544 -26.72(-13.73%)
Mar 17, 2020 181.96 198.85 178.68 194.67 2,124,636 +16.08(+9.00%)
Mar 16, 2020 175.32 186.82 173.39 178.59 2,965,128 -26.65(-12.99%)
Mar 13, 2020 196.99 205.73 187.40 205.25 2,418,080 +1.74(+0.86%)
Mar 12, 2020 192.98 204.34 182.06 203.50 2,732,793 +0.00(+0.00%)
Mar 11, 2020 212.80 213.52 199.09 203.50 1,673,379 -15.74(-7.18%)
Mar 10, 2020 212.69 219.24 206.05 219.24 2,292,234 +16.13(+7.94%)
Mar 09, 2020 210.14 215.53 201.71 203.11 2,648,612 -26.60(-11.58%)
Mar 06, 2020 232.81 235.51 222.89 229.71 2,281,049 -13.62(-5.60%)
Mar 05, 2020 250.70 255.00 239.65 243.34 1,616,789 -16.35(-6.30%)
Mar 04, 2020 247.72 260.42 246.28 259.68 1,267,937 +16.10(+6.61%)
Mar 03, 2020 248.75 253.62 240.33 243.59 1,801,046 -6.41(-2.56%)
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.