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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 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 (%)
Jun 30, 2021 355.75 356.62 350.68 351.95 609,316 -3.86(-1.08%)
Jun 29, 2021 355.45 357.12 351.85 355.81 448,725 +0.57(+0.16%)
Jun 28, 2021 355.22 357.37 353.68 355.23 390,104 +0.74(+0.21%)
Jun 25, 2021 352.18 356.09 349.08 354.49 863,613 +2.93(+0.83%)
Jun 24, 2021 349.86 352.37 347.77 351.56 495,034 +4.24(+1.22%)
Jun 23, 2021 350.70 352.06 347.02 347.32 477,993 -1.84(-0.53%)
Jun 22, 2021 345.42 349.98 344.28 349.15 699,285 +3.73(+1.08%)
Jun 21, 2021 340.44 345.68 338.19 345.42 591,495 +6.69(+1.98%)
Jun 18, 2021 340.02 342.42 335.11 338.73 1,085,239 -6.40(-1.85%)
Jun 17, 2021 336.54 346.97 336.21 345.13 924,479 +8.21(+2.44%)
Jun 16, 2021 342.27 343.53 335.03 336.92 754,687 -3.89(-1.14%)
Jun 15, 2021 339.36 342.69 336.34 340.82 669,503 +3.06(+0.91%)
Jun 14, 2021 334.50 337.91 333.02 337.76 472,241 +2.93(+0.88%)
Jun 11, 2021 331.41 334.96 330.56 334.83 583,025 +4.64(+1.41%)
Jun 10, 2021 329.02 330.83 326.26 330.18 610,159 +1.15(+0.35%)
Jun 09, 2021 327.42 329.41 326.47 329.04 420,470 +1.78(+0.54%)
Jun 08, 2021 325.70 328.60 324.77 327.26 376,740 +1.83(+0.56%)
Jun 07, 2021 326.22 326.84 324.50 325.43 392,223 -0.56(-0.17%)
Jun 04, 2021 325.97 326.33 323.92 326.00 453,955 +1.33(+0.41%)
Jun 03, 2021 324.76 325.40 320.96 324.67 495,952 -0.70(-0.21%)
Jun 02, 2021 321.43 325.88 321.33 325.37 526,392 +3.96(+1.23%)
Jun 01, 2021 328.34 329.25 320.87 321.40 584,816 -4.30(-1.32%)
May 28, 2021 324.21 328.44 324.14 325.71 746,393 +1.57(+0.49%)
May 27, 2021 322.14 324.89 320.82 324.13 1,048,202 +2.47(+0.77%)
May 26, 2021 325.56 325.56 321.33 321.67 695,533 -1.78(-0.55%)
May 25, 2021 324.24 324.80 322.24 323.44 426,133 +1.11(+0.34%)
May 24, 2021 321.59 324.45 321.56 322.34 428,831 +2.91(+0.91%)
May 21, 2021 318.29 321.73 317.99 319.42 953,978 +1.84(+0.58%)
May 20, 2021 315.73 320.46 315.67 317.59 559,463 +3.00(+0.95%)
May 19, 2021 310.62 314.67 309.76 314.58 555,165 +0.69(+0.22%)
May 18, 2021 318.19 318.75 313.62 313.90 806,536 -5.70(-1.78%)
May 17, 2021 321.98 322.55 319.12 319.60 894,886 -4.22(-1.30%)
May 14, 2021 319.90 324.39 319.03 323.81 719,114 +5.04(+1.58%)
May 13, 2021 311.42 319.78 311.25 318.77 731,657 +8.83(+2.85%)
May 12, 2021 317.06 318.69 309.49 309.94 1,022,482 -8.74(-2.74%)
May 11, 2021 319.83 320.06 316.99 318.68 729,062 -4.72(-1.46%)
May 10, 2021 324.60 328.22 323.27 323.40 569,433 -0.85(-0.26%)
May 07, 2021 320.00 324.43 318.47 324.26 699,492 +4.75(+1.49%)
May 06, 2021 319.24 320.40 315.73 319.51 656,817 +0.90(+0.28%)
May 05, 2021 319.38 322.05 314.59 318.61 649,377 -1.49(-0.47%)
May 04, 2021 318.18 321.68 317.93 320.10 902,400 +0.86(+0.27%)
May 03, 2021 317.50 320.51 315.53 319.24 597,271 +2.53(+0.80%)
Apr 30, 2021 319.28 320.41 314.12 316.71 901,914 -3.14(-0.98%)
Apr 29, 2021 311.46 320.62 309.73 319.85 813,297 +9.61(+3.10%)
Apr 28, 2021 329.75 329.75 308.62 310.24 1,028,179 -6.17(-1.95%)
Apr 27, 2021 315.29 316.99 313.39 316.41 1,242,330 +1.08(+0.34%)
Apr 26, 2021 317.69 318.00 314.92 315.32 776,232 -2.38(-0.75%)
Apr 23, 2021 315.64 318.92 312.59 317.70 775,339 +2.60(+0.82%)
Apr 22, 2021 314.85 318.97 313.39 315.10 796,517 +0.02(+0.01%)
Apr 21, 2021 314.56 317.22 313.77 315.08 690,754 +1.23(+0.39%)
Apr 20, 2021 310.63 315.27 309.63 313.85 902,751 +2.95(+0.95%)
Apr 19, 2021 310.88 314.31 310.15 310.90 1,020,787 -1.24(-0.40%)
Apr 16, 2021 310.60 312.57 308.28 312.14 1,991,990 +3.38(+1.10%)
Apr 15, 2021 307.32 309.83 307.00 308.76 716,844 +3.24(+1.06%)
Apr 14, 2021 306.85 308.93 304.66 305.52 496,170 +0.00(+0.00%)
Apr 13, 2021 303.32 307.37 303.32 305.52 701,870 +0.67(+0.22%)
Apr 12, 2021 303.15 305.71 302.45 304.85 675,493 +0.18(+0.06%)
Apr 09, 2021 303.77 305.00 302.95 304.67 569,022 +1.15(+0.38%)
Apr 08, 2021 301.16 304.84 300.34 303.51 818,100 +5.03(+1.69%)
Apr 07, 2021 299.37 301.83 297.27 298.48 524,564 -1.54(-0.51%)
Apr 06, 2021 300.87 302.35 299.19 300.02 527,187 -1.35(-0.45%)
Apr 05, 2021 296.81 301.90 296.75 301.37 589,902 +4.44(+1.50%)
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.