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 (%)
Jan 31, 2023 315.45 320.43 312.81 318.95 1,544,877 +8.45(+2.72%)
Jan 30, 2023 311.90 315.07 309.72 310.50 985,112 -5.32(-1.68%)
Jan 27, 2023 311.83 317.14 311.62 315.82 637,647 +1.35(+0.43%)
Jan 26, 2023 313.53 315.18 310.34 314.46 924,188 +2.45(+0.79%)
Jan 25, 2023 307.08 312.15 303.98 312.01 1,276,455 +0.37(+0.12%)
Jan 24, 2023 313.73 316.18 310.23 311.65 1,130,747 -4.77(-1.51%)
Jan 23, 2023 314.41 320.74 314.35 316.42 928,307 -0.28(-0.09%)
Jan 20, 2023 311.30 318.59 309.39 316.70 2,610,456 +7.42(+2.40%)
Jan 19, 2023 308.57 313.49 304.59 309.27 890,978 -3.48(-1.11%)
Jan 18, 2023 313.00 317.83 311.13 312.75 1,833,097 +2.87(+0.92%)
Jan 17, 2023 310.89 313.49 308.81 309.89 1,679,383 -0.94(-0.30%)
Jan 13, 2023 305.38 311.29 305.28 310.83 845,793 +2.11(+0.68%)
Jan 12, 2023 306.01 309.21 300.62 308.72 798,923 +4.91(+1.62%)
Jan 11, 2023 296.42 304.43 295.41 303.81 778,264 +10.06(+3.42%)
Jan 10, 2023 286.45 293.94 286.45 293.75 478,032 +6.38(+2.22%)
Jan 09, 2023 288.85 294.25 286.98 287.37 761,280 +1.08(+0.38%)
Jan 06, 2023 275.44 286.37 272.42 286.29 579,659 +12.86(+4.70%)
Jan 05, 2023 277.18 278.45 272.65 273.43 412,565 -7.33(-2.61%)
Jan 04, 2023 278.15 282.25 276.58 280.76 595,618 +7.55(+2.76%)
Jan 03, 2023 280.16 281.55 271.57 273.21 621,152 -2.12(-0.77%)
Dec 30, 2022 276.00 276.35 271.77 275.34 437,148 -4.26(-1.52%)
Dec 29, 2022 272.75 279.75 272.48 279.60 320,426 +9.79(+3.63%)
Dec 28, 2022 272.99 276.06 269.49 269.81 400,383 -3.30(-1.21%)
Dec 27, 2022 274.56 275.63 271.95 273.11 480,352 -2.43(-0.88%)
Dec 23, 2022 275.11 277.32 273.61 275.54 324,440 -0.37(-0.13%)
Dec 22, 2022 276.94 277.69 271.95 275.90 451,408 -3.19(-1.14%)
Dec 21, 2022 274.91 279.18 273.36 279.09 652,146 +7.45(+2.74%)
Dec 20, 2022 273.71 276.33 271.57 271.64 590,748 -3.40(-1.24%)
Dec 19, 2022 276.48 277.91 272.95 275.04 531,333 -3.40(-1.22%)
Dec 16, 2022 279.02 281.05 275.86 278.44 1,036,432 -5.04(-1.78%)
Dec 15, 2022 289.06 289.86 283.05 283.48 726,458 -10.63(-3.62%)
Dec 14, 2022 296.67 301.68 291.39 294.12 1,053,477 -3.96(-1.33%)
Dec 13, 2022 303.76 306.98 294.81 298.08 1,080,609 +10.47(+3.64%)
Dec 12, 2022 285.34 287.66 284.06 287.61 880,557 +3.03(+1.07%)
Dec 09, 2022 285.10 287.32 284.07 284.58 627,841 -1.87(-0.65%)
Dec 08, 2022 287.74 290.98 285.59 286.45 852,727 -0.81(-0.28%)
Dec 07, 2022 287.72 290.49 286.14 287.26 603,096 -1.90(-0.66%)
Dec 06, 2022 289.67 290.89 287.73 289.15 655,110 +1.28(+0.45%)
Dec 05, 2022 293.89 294.94 287.08 287.87 710,734 -10.31(-3.46%)
Dec 02, 2022 297.73 300.26 293.97 298.18 484,969 -4.30(-1.42%)
Dec 01, 2022 297.12 305.23 297.12 302.48 842,400 +7.72(+2.62%)
Nov 30, 2022 285.80 294.94 281.08 294.76 1,370,538 +8.64(+3.02%)
Nov 29, 2022 287.66 289.42 284.73 286.12 583,105 -2.33(-0.81%)
Nov 28, 2022 292.53 297.47 287.96 288.45 736,095 -9.00(-3.03%)
Nov 25, 2022 293.00 298.77 292.25 297.45 435,511 +3.00(+1.02%)
Nov 23, 2022 291.08 295.59 289.73 294.45 402,628 +3.56(+1.22%)
Nov 22, 2022 289.08 291.78 286.86 290.89 386,107 +3.08(+1.07%)
Nov 21, 2022 286.03 289.90 284.52 287.81 563,066 -0.38(-0.13%)
Nov 18, 2022 290.38 292.18 283.49 288.19 707,508 +2.50(+0.87%)
Nov 17, 2022 286.95 286.95 281.44 285.70 857,466 -6.84(-2.34%)
Nov 16, 2022 293.79 294.90 290.08 292.54 812,740 -1.97(-0.67%)
Nov 15, 2022 298.26 300.30 291.64 294.51 874,235 +5.07(+1.75%)
Nov 14, 2022 302.00 303.24 289.30 289.45 1,090,785 -16.53(-5.40%)
Nov 11, 2022 293.05 308.43 291.04 305.98 1,909,104 +15.88(+5.47%)
Nov 10, 2022 274.25 290.48 271.11 290.10 1,608,291 +31.33(+12.11%)
Nov 09, 2022 261.54 263.74 258.01 258.77 521,885 -4.59(-1.74%)
Nov 08, 2022 262.09 266.18 260.41 263.36 743,762 +2.71(+1.04%)
Nov 07, 2022 259.07 260.95 256.44 260.65 531,639 +5.35(+2.10%)
Nov 04, 2022 254.81 257.28 250.41 255.30 585,386 +4.28(+1.70%)
Nov 03, 2022 248.78 253.43 248.41 251.02 548,023 -1.47(-0.58%)
Nov 02, 2022 259.70 252.47 252.49 953,064 -8.12(-3.12%)
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.