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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 371.11 372.35 369.13 370.44 561,383 -0.31(-0.08%)
Aug 30, 2021 368.05 373.16 368.04 370.76 302,343 +3.15(+0.86%)
Aug 27, 2021 365.76 369.01 365.21 367.60 347,045 +2.41(+0.66%)
Aug 26, 2021 365.60 367.60 364.50 365.19 354,250 -1.00(-0.27%)
Aug 25, 2021 366.75 367.28 363.37 366.19 313,069 +0.05(+0.01%)
Aug 24, 2021 370.44 370.63 364.37 366.14 467,656 -2.69(-0.73%)
Aug 23, 2021 366.54 372.12 366.54 368.83 640,831 +2.62(+0.71%)
Aug 20, 2021 365.20 367.75 362.92 366.21 611,888 +1.83(+0.50%)
Aug 19, 2021 361.28 365.61 358.99 364.38 500,331 +1.21(+0.33%)
Aug 18, 2021 371.47 371.92 362.89 363.18 632,777 -7.72(-2.08%)
Aug 17, 2021 371.43 372.85 369.24 370.90 497,350 -2.50(-0.67%)
Aug 16, 2021 368.78 373.49 366.95 373.39 397,985 +3.68(+1.00%)
Aug 13, 2021 369.32 370.88 368.61 369.71 421,460 +1.67(+0.45%)
Aug 12, 2021 367.89 369.18 365.47 368.04 423,193 -1.04(-0.28%)
Aug 11, 2021 371.23 371.51 367.84 369.08 486,976 -0.34(-0.09%)
Aug 10, 2021 372.15 372.95 367.45 369.42 377,210 -2.01(-0.54%)
Aug 09, 2021 374.77 376.40 370.55 371.43 525,975 -2.48(-0.66%)
Aug 06, 2021 375.65 377.64 369.93 373.91 542,721 -1.82(-0.48%)
Aug 05, 2021 374.19 376.42 371.93 375.73 638,485 +3.96(+1.07%)
Aug 04, 2021 368.63 373.95 365.81 371.76 748,183 +3.51(+0.95%)
Aug 03, 2021 369.08 369.08 363.46 368.26 535,679 -0.07(-0.02%)
Aug 02, 2021 367.69 370.45 365.37 368.32 786,498 +3.13(+0.86%)
Jul 30, 2021 365.57 367.18 364.53 365.20 922,881 -1.27(-0.35%)
Jul 29, 2021 366.95 370.35 363.53 366.47 816,197 -1.23(-0.34%)
Jul 28, 2021 370.39 371.71 366.22 367.70 892,174 -2.32(-0.63%)
Jul 27, 2021 369.15 371.07 366.50 370.02 639,483 +1.15(+0.31%)
Jul 26, 2021 369.32 370.12 363.97 368.88 574,706 -2.01(-0.54%)
Jul 23, 2021 370.91 373.47 370.08 370.89 607,700 +0.63(+0.17%)
Jul 22, 2021 368.05 370.40 367.11 370.26 594,201 +2.15(+0.58%)
Jul 21, 2021 366.29 370.06 366.29 368.11 794,052 +1.64(+0.45%)
Jul 20, 2021 361.71 368.41 360.37 366.47 581,100 +5.32(+1.47%)
Jul 19, 2021 364.74 367.07 358.78 361.15 893,647 -5.95(-1.62%)
Jul 16, 2021 364.75 368.97 364.43 367.10 587,530 +3.12(+0.86%)
Jul 15, 2021 363.92 365.75 361.66 363.98 508,393 -0.83(-0.23%)
Jul 14, 2021 364.78 365.22 362.47 364.81 391,268 +0.58(+0.16%)
Jul 13, 2021 364.48 367.08 361.86 364.23 421,260 -0.04(-0.01%)
Jul 12, 2021 365.71 366.45 361.30 364.26 458,854 -0.53(-0.15%)
Jul 09, 2021 364.62 365.84 361.68 364.80 650,457 +1.16(+0.32%)
Jul 08, 2021 362.25 365.20 359.81 363.64 584,170 -2.27(-0.62%)
Jul 07, 2021 360.59 366.74 359.92 365.92 553,595 +6.51(+1.81%)
Jul 06, 2021 358.71 360.06 354.76 359.41 504,727 +2.14(+0.60%)
Jul 02, 2021 355.92 357.96 354.68 357.27 386,594 +2.46(+0.69%)
Jul 01, 2021 352.08 355.31 350.65 354.81 452,454 +2.86(+0.81%)
Jun 30, 2021 355.76 356.63 350.69 351.96 609,299 -3.86(-1.08%)
Jun 29, 2021 355.46 357.13 351.86 355.81 448,712 +0.57(+0.16%)
Jun 28, 2021 355.23 357.38 353.69 355.24 390,093 +0.74(+0.21%)
Jun 25, 2021 352.19 356.10 349.09 354.50 863,589 +2.93(+0.83%)
Jun 24, 2021 349.87 352.38 347.78 351.57 495,020 +4.25(+1.22%)
Jun 23, 2021 350.71 352.08 347.04 347.33 477,979 -1.84(-0.53%)
Jun 22, 2021 345.43 349.99 344.29 349.16 699,265 +3.73(+1.08%)
Jun 21, 2021 340.45 345.69 338.20 345.43 591,478 +6.69(+1.98%)
Jun 18, 2021 340.03 342.43 335.12 338.74 1,085,208 -6.40(-1.85%)
Jun 17, 2021 336.55 346.98 336.22 345.14 924,452 +8.21(+2.44%)
Jun 16, 2021 342.29 343.54 335.04 336.93 754,665 -3.89(-1.14%)
Jun 15, 2021 339.37 342.70 336.35 340.83 669,484 +3.06(+0.91%)
Jun 14, 2021 334.50 337.92 333.03 337.77 472,228 +2.93(+0.88%)
Jun 11, 2021 331.42 334.97 330.57 334.84 583,008 +4.64(+1.41%)
Jun 10, 2021 329.03 330.84 326.27 330.19 610,141 +1.15(+0.35%)
Jun 09, 2021 327.43 329.42 326.48 329.05 420,458 +1.78(+0.54%)
Jun 08, 2021 325.71 328.61 324.78 327.27 376,729 +1.83(+0.56%)
Jun 07, 2021 326.23 326.85 324.51 325.44 392,212 -0.56(-0.17%)
Jun 04, 2021 325.98 326.34 323.93 326.01 453,942 +1.33(+0.41%)
Jun 03, 2021 324.77 325.41 320.97 324.68 495,938 -0.70(-0.21%)
Jun 02, 2021 321.44 325.89 321.33 325.38 526,376 +3.96(+1.23%)
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.