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 (%)
Jun 30, 2022 264.33 268.38 262.45 266.26 724,068 +0.03(+0.01%)
Jun 29, 2022 265.22 268.21 263.55 266.23 546,365 +1.31(+0.50%)
Jun 28, 2022 271.14 273.79 264.39 264.92 772,225 -7.05(-2.59%)
Jun 27, 2022 272.29 273.42 269.28 271.97 776,252 +0.29(+0.11%)
Jun 24, 2022 266.30 271.96 265.73 271.67 1,231,140 +7.34(+2.78%)
Jun 23, 2022 259.06 264.57 259.06 264.33 776,063 +6.69(+2.60%)
Jun 22, 2022 252.67 259.93 251.94 257.64 859,532 +3.05(+1.20%)
Jun 21, 2022 254.93 257.52 252.64 254.60 840,602 +4.10(+1.64%)
Jun 17, 2022 246.64 253.60 245.74 250.50 1,711,867 +2.18(+0.88%)
Jun 16, 2022 248.99 251.33 246.23 248.31 1,239,602 -8.48(-3.30%)
Jun 15, 2022 254.95 261.10 253.55 256.79 879,797 +4.52(+1.79%)
Jun 14, 2022 260.38 260.77 251.45 252.27 1,107,116 -7.51(-2.89%)
Jun 13, 2022 262.18 264.13 258.68 259.78 956,213 -7.71(-2.88%)
Jun 10, 2022 267.79 270.78 265.24 267.49 935,412 -6.08(-2.22%)
Jun 09, 2022 276.44 279.43 273.34 273.57 630,562 -4.35(-1.56%)
Jun 08, 2022 280.97 283.90 277.62 277.92 578,511 -5.39(-1.90%)
Jun 07, 2022 276.08 283.74 276.08 283.31 736,567 +4.76(+1.71%)
Jun 06, 2022 280.69 284.00 278.50 278.56 578,085 -0.73(-0.26%)
Jun 03, 2022 280.44 283.01 276.50 279.29 967,726 -8.12(-2.82%)
Jun 02, 2022 276.57 287.73 274.88 287.40 827,666 +10.95(+3.96%)
Jun 01, 2022 265.94 294.68 263.81 276.45 3,093,625 -18.79(-6.36%)
May 31, 2022 298.72 299.79 293.72 295.24 2,945,107 -5.80(-1.93%)
May 27, 2022 296.07 301.10 295.54 301.03 584,479 +7.88(+2.69%)
May 26, 2022 287.71 294.55 287.11 293.15 680,898 +7.29(+2.55%)
May 25, 2022 284.37 288.76 283.31 285.86 823,163 -0.87(-0.30%)
May 24, 2022 287.85 289.31 283.00 286.73 778,912 -2.22(-0.77%)
May 23, 2022 285.87 290.00 282.37 288.95 731,684 +5.76(+2.03%)
May 20, 2022 280.99 283.25 275.87 283.19 1,538,242 +6.37(+2.30%)
May 19, 2022 272.09 278.06 271.26 276.82 1,666,277 +2.80(+1.02%)
May 18, 2022 282.09 282.22 273.17 274.02 850,989 -11.97(-4.19%)
May 17, 2022 285.62 287.11 282.31 286.00 901,327 +4.98(+1.77%)
May 16, 2022 280.53 283.29 275.62 281.01 984,439 -1.17(-0.42%)
May 13, 2022 283.51 286.48 279.28 282.19 1,269,285 +3.29(+1.18%)
May 12, 2022 271.48 280.05 270.30 278.89 947,515 +3.33(+1.21%)
May 11, 2022 276.68 281.32 273.92 275.56 972,837 -2.79(-1.00%)
May 10, 2022 279.95 282.51 274.91 278.36 1,208,640 -0.58(-0.21%)
May 09, 2022 289.02 290.81 277.79 278.93 1,292,009 -14.46(-4.93%)
May 06, 2022 292.71 295.47 288.46 293.40 1,087,162 -3.49(-1.17%)
May 05, 2022 306.33 307.62 294.10 296.88 1,277,645 -13.09(-4.22%)
May 04, 2022 303.89 311.14 295.54 309.97 1,370,094 +7.80(+2.58%)
May 03, 2022 292.39 303.12 292.04 302.17 1,662,774 +8.10(+2.75%)
May 02, 2022 281.28 298.59 280.28 294.07 3,069,505 -14.99(-4.85%)
Apr 29, 2022 316.25 318.32 308.18 309.06 1,317,646 -9.88(-3.10%)
Apr 28, 2022 315.93 320.59 310.39 318.94 790,361 +6.94(+2.23%)
Apr 27, 2022 309.71 317.02 309.71 312.00 999,936 +0.48(+0.15%)
Apr 26, 2022 315.55 317.88 310.77 311.52 996,671 -6.36(-2.00%)
Apr 25, 2022 312.50 318.10 309.92 317.88 1,409,999 +3.02(+0.96%)
Apr 22, 2022 318.36 322.17 314.54 314.86 1,087,965 -7.32(-2.27%)
Apr 21, 2022 328.83 330.63 321.70 322.19 794,879 -5.00(-1.53%)
Apr 20, 2022 327.80 331.32 326.12 327.19 550,388 +1.46(+0.45%)
Apr 19, 2022 319.58 326.31 318.99 325.72 969,570 +5.19(+1.62%)
Apr 18, 2022 319.83 322.84 318.71 320.54 659,355 -0.17(-0.05%)
Apr 14, 2022 326.17 327.52 320.17 320.70 991,907 -5.14(-1.58%)
Apr 13, 2022 322.93 325.96 318.70 325.84 825,780 +1.48(+0.46%)
Apr 12, 2022 326.89 329.50 322.85 324.35 634,774 -2.18(-0.67%)
Apr 11, 2022 331.67 332.33 324.67 326.53 1,195,331 -8.12(-2.43%)
Apr 08, 2022 334.14 338.10 333.16 334.66 670,987 -0.67(-0.20%)
Apr 07, 2022 332.50 336.85 330.23 335.33 631,264 +2.22(+0.67%)
Apr 06, 2022 331.96 335.69 330.29 333.11 875,854 -1.32(-0.39%)
Apr 05, 2022 333.63 336.80 332.74 334.43 679,904 +0.08(+0.02%)
Apr 04, 2022 332.53 336.38 332.27 334.35 783,501 +2.00(+0.60%)
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.