Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 351.98 353.43 345.68 345.79 679,520 -4.20(-1.20%)
Sep 29, 2021 348.08 352.04 346.29 349.99 525,455 +3.83(+1.11%)
Sep 28, 2021 354.94 356.47 343.77 346.16 721,068 -12.38(-3.45%)
Sep 27, 2021 364.74 364.74 356.12 358.54 501,584 -7.86(-2.14%)
Sep 24, 2021 365.95 368.68 363.51 366.40 346,371 -0.63(-0.17%)
Sep 23, 2021 361.46 367.56 361.46 367.03 498,427 +6.37(+1.77%)
Sep 22, 2021 362.59 362.59 357.51 360.66 344,736 +0.92(+0.25%)
Sep 21, 2021 361.10 362.18 359.26 359.75 373,003 +0.50(+0.14%)
Sep 20, 2021 356.40 360.82 355.80 359.25 723,913 -1.04(-0.29%)
Sep 17, 2021 367.69 368.76 359.10 360.29 1,294,853 -10.06(-2.72%)
Sep 16, 2021 370.66 372.66 370.10 370.35 473,850 +0.51(+0.14%)
Sep 15, 2021 371.65 373.19 366.86 369.84 430,010 -0.33(-0.09%)
Sep 14, 2021 370.82 372.23 368.60 370.17 361,571 +0.95(+0.26%)
Sep 13, 2021 375.15 376.83 364.71 369.22 354,560 -3.27(-0.88%)
Sep 10, 2021 374.78 375.68 371.04 372.49 364,221 +0.03(+0.01%)
Sep 09, 2021 372.97 375.41 371.58 372.46 510,839 +0.55(+0.15%)
Sep 08, 2021 371.98 374.00 370.04 371.92 785,640 +0.16(+0.04%)
Sep 07, 2021 377.56 377.56 369.52 371.75 448,845 -3.52(-0.94%)
Sep 03, 2021 374.11 376.48 372.81 375.28 346,512 -0.29(-0.08%)
Sep 02, 2021 374.11 376.23 371.80 375.57 434,264 +3.49(+0.94%)
Sep 01, 2021 370.33 373.65 367.93 372.08 385,076 +1.31(+0.35%)
Aug 31, 2021 371.44 372.69 369.46 370.78 560,878 -0.31(-0.08%)
Aug 30, 2021 368.38 373.50 368.37 371.09 302,071 +3.15(+0.86%)
Aug 27, 2021 366.09 369.35 365.54 367.94 346,733 +2.42(+0.66%)
Aug 26, 2021 365.93 367.94 364.83 365.52 353,931 -1.00(-0.27%)
Aug 25, 2021 367.08 367.61 363.70 366.52 312,787 +0.05(+0.01%)
Aug 24, 2021 370.78 370.96 364.70 366.47 467,235 -2.69(-0.73%)
Aug 23, 2021 366.87 372.46 366.87 369.16 640,255 +2.62(+0.71%)
Aug 20, 2021 365.53 368.08 363.25 366.54 611,338 +1.83(+0.50%)
Aug 19, 2021 361.61 365.94 359.32 364.71 499,881 +1.21(+0.33%)
Aug 18, 2021 371.81 372.26 363.21 363.50 632,208 -7.73(-2.08%)
Aug 17, 2021 371.77 373.19 369.57 371.23 496,903 -2.50(-0.67%)
Aug 16, 2021 369.11 373.83 367.28 373.73 397,627 +3.68(+1.00%)
Aug 13, 2021 369.66 371.21 368.94 370.05 421,081 +1.67(+0.45%)
Aug 12, 2021 368.22 369.51 365.80 368.38 422,812 -1.04(-0.28%)
Aug 11, 2021 371.56 371.85 368.18 369.42 486,539 -0.34(-0.09%)
Aug 10, 2021 372.49 373.28 367.78 369.75 376,871 -2.01(-0.54%)
Aug 09, 2021 375.11 376.74 370.88 371.77 525,502 -2.48(-0.66%)
Aug 06, 2021 375.99 377.98 370.26 374.25 542,233 -1.82(-0.48%)
Aug 05, 2021 374.53 376.75 372.26 376.06 637,911 +3.97(+1.07%)
Aug 04, 2021 368.96 374.29 366.13 372.10 747,510 +3.51(+0.95%)
Aug 03, 2021 369.42 369.42 363.79 368.59 535,197 -0.07(-0.02%)
Aug 02, 2021 368.02 370.79 365.70 368.66 785,791 +3.13(+0.86%)
Jul 30, 2021 365.90 367.51 364.86 365.53 922,051 -1.27(-0.35%)
Jul 29, 2021 367.28 370.68 363.85 366.80 815,463 -1.23(-0.34%)
Jul 28, 2021 370.73 372.05 366.55 368.03 891,372 -2.32(-0.63%)
Jul 27, 2021 369.48 371.41 366.83 370.36 638,908 +1.15(+0.31%)
Jul 26, 2021 369.66 370.45 364.30 369.21 574,189 -2.01(-0.54%)
Jul 23, 2021 371.24 373.81 370.41 371.22 607,153 +0.63(+0.17%)
Jul 22, 2021 368.38 370.74 367.44 370.59 593,667 +2.15(+0.58%)
Jul 21, 2021 366.62 370.40 366.62 368.44 793,338 +1.64(+0.45%)
Jul 20, 2021 362.04 368.74 360.69 366.80 580,577 +5.33(+1.47%)
Jul 19, 2021 365.07 367.40 359.10 361.47 892,844 -5.96(-1.62%)
Jul 16, 2021 365.08 369.30 364.76 367.43 587,002 +3.12(+0.86%)
Jul 15, 2021 364.24 366.07 361.99 364.31 507,936 -0.83(-0.23%)
Jul 14, 2021 365.11 365.55 362.79 365.14 390,916 +0.58(+0.16%)
Jul 13, 2021 364.81 367.41 362.18 364.55 420,882 -0.04(-0.01%)
Jul 12, 2021 366.04 366.78 361.63 364.59 458,442 -0.53(-0.15%)
Jul 09, 2021 364.94 366.17 362.01 365.13 649,872 +1.16(+0.32%)
Jul 08, 2021 362.57 365.53 360.13 363.97 583,645 -2.27(-0.62%)
Jul 07, 2021 360.92 367.07 360.25 366.25 553,098 +6.51(+1.81%)
Jul 06, 2021 359.03 360.38 355.08 359.73 504,274 +2.14(+0.60%)
Jul 02, 2021 356.24 358.28 355.00 357.59 386,247 +2.46(+0.69%)
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.