Skip to main content

Moody's Corp (NY: MCO )

490.63 +5.96 (+1.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 371.43 372.68 369.45 370.77 560,894 -0.31(-0.08%)
Aug 30, 2021 368.37 373.48 368.36 371.08 302,080 +3.16(+0.86%)
Aug 27, 2021 366.08 369.34 365.53 367.92 346,743 +2.41(+0.66%)
Aug 26, 2021 365.92 367.92 364.82 365.51 353,941 -1.00(-0.27%)
Aug 25, 2021 367.07 367.60 363.69 366.51 312,797 +0.05(+0.01%)
Aug 24, 2021 370.77 370.95 364.69 366.46 467,249 -2.69(-0.73%)
Aug 23, 2021 366.86 372.45 366.86 369.15 640,273 +2.62(+0.71%)
Aug 20, 2021 365.52 368.07 363.24 366.53 611,356 +1.83(+0.50%)
Aug 19, 2021 361.60 365.93 359.31 364.70 499,896 +1.21(+0.33%)
Aug 18, 2021 371.80 372.25 363.20 363.49 632,227 -7.73(-2.08%)
Aug 17, 2021 371.76 373.18 369.56 371.22 496,918 -2.50(-0.67%)
Aug 16, 2021 369.10 373.82 367.26 373.72 397,638 +3.68(+1.00%)
Aug 13, 2021 369.65 371.20 368.93 370.04 421,093 +1.67(+0.45%)
Aug 12, 2021 368.21 369.50 365.79 368.36 422,825 -1.04(-0.28%)
Aug 11, 2021 371.55 371.83 368.17 369.40 486,553 -0.34(-0.09%)
Aug 10, 2021 372.48 373.27 367.77 369.74 376,881 -2.01(-0.54%)
Aug 09, 2021 375.10 376.72 370.87 371.76 525,517 -2.48(-0.66%)
Aug 06, 2021 375.98 377.97 370.25 374.24 542,249 -1.82(-0.48%)
Aug 05, 2021 374.52 376.74 372.25 376.05 637,930 +3.97(+1.07%)
Aug 04, 2021 368.95 374.27 366.12 372.09 747,532 +3.51(+0.95%)
Aug 03, 2021 369.40 369.40 363.78 368.58 535,212 -0.07(-0.02%)
Aug 02, 2021 368.01 370.77 365.69 368.65 785,813 +3.13(+0.86%)
Jul 30, 2021 365.88 367.50 364.85 365.52 922,078 -1.27(-0.35%)
Jul 29, 2021 367.26 370.67 363.84 366.79 815,487 -1.24(-0.34%)
Jul 28, 2021 370.72 372.04 366.54 368.02 891,397 -2.32(-0.63%)
Jul 27, 2021 369.47 371.40 366.82 370.35 638,926 +1.15(+0.31%)
Jul 26, 2021 369.65 370.44 364.29 369.20 574,206 -2.01(-0.54%)
Jul 23, 2021 371.23 373.80 370.40 371.21 607,171 +0.63(+0.17%)
Jul 22, 2021 368.37 370.73 367.43 370.58 593,684 +2.15(+0.58%)
Jul 21, 2021 366.60 370.39 366.60 368.43 793,361 +1.64(+0.45%)
Jul 20, 2021 362.03 368.73 360.68 366.79 580,594 +5.33(+1.47%)
Jul 19, 2021 365.06 367.39 359.09 361.46 892,869 -5.96(-1.62%)
Jul 16, 2021 365.07 369.29 364.75 367.42 587,019 +3.12(+0.86%)
Jul 15, 2021 364.23 366.06 361.98 364.30 507,950 -0.83(-0.23%)
Jul 14, 2021 365.10 365.54 362.78 365.13 390,927 +0.58(+0.16%)
Jul 13, 2021 364.80 367.40 362.17 364.54 420,894 -0.04(-0.01%)
Jul 12, 2021 366.03 366.77 361.62 364.58 458,455 -0.54(-0.15%)
Jul 09, 2021 364.93 366.16 362.00 365.12 649,891 +1.16(+0.32%)
Jul 08, 2021 362.56 365.52 360.12 363.96 583,661 -2.28(-0.62%)
Jul 07, 2021 360.91 367.06 360.24 366.24 553,114 +6.51(+1.81%)
Jul 06, 2021 359.02 360.37 355.06 359.72 504,288 +2.14(+0.60%)
Jul 02, 2021 356.23 358.27 354.99 357.58 386,258 +2.46(+0.69%)
Jul 01, 2021 352.39 355.62 350.95 355.12 452,060 +2.86(+0.81%)
Jun 30, 2021 356.07 356.94 350.99 352.27 608,768 -3.86(-1.08%)
Jun 29, 2021 355.77 357.44 352.17 356.12 448,322 +0.57(+0.16%)
Jun 28, 2021 355.54 357.69 354.00 355.55 389,753 +0.74(+0.21%)
Jun 25, 2021 352.50 356.41 349.40 354.81 862,837 +2.94(+0.83%)
Jun 24, 2021 350.18 352.68 348.09 351.88 494,589 +4.25(+1.22%)
Jun 23, 2021 351.01 352.38 347.34 347.63 477,563 -1.84(-0.53%)
Jun 22, 2021 345.73 350.29 344.59 349.47 698,656 +3.73(+1.08%)
Jun 21, 2021 340.75 346.00 338.49 345.73 590,963 +6.70(+1.98%)
Jun 18, 2021 340.33 342.72 335.41 339.04 1,084,263 -6.41(-1.85%)
Jun 17, 2021 336.84 347.28 336.52 345.44 923,648 +8.21(+2.44%)
Jun 16, 2021 342.58 343.84 335.33 337.23 754,008 -3.90(-1.14%)
Jun 15, 2021 339.67 343.00 336.64 341.12 668,901 +3.06(+0.91%)
Jun 14, 2021 334.80 338.22 333.32 338.06 471,817 +2.94(+0.88%)
Jun 11, 2021 331.70 335.26 330.86 335.13 582,501 +4.65(+1.41%)
Jun 10, 2021 329.31 331.13 326.56 330.48 609,610 +1.15(+0.35%)
Jun 09, 2021 327.71 329.70 326.77 329.33 420,092 +1.78(+0.54%)
Jun 08, 2021 325.99 328.89 325.07 327.56 376,401 +1.83(+0.56%)
Jun 07, 2021 326.51 327.14 324.79 325.73 391,870 -0.56(-0.17%)
Jun 04, 2021 326.26 326.62 324.21 326.29 453,547 +1.33(+0.41%)
Jun 03, 2021 325.06 325.70 321.25 324.96 495,506 -0.70(-0.21%)
Jun 02, 2021 321.72 326.17 321.62 325.66 525,918 +3.97(+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.