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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 319.53 320.83 313.95 314.79 734,367 -2.28(-0.72%)
Sep 28, 2023 313.72 318.33 313.72 317.07 606,167 +3.93(+1.26%)
Sep 27, 2023 315.30 317.62 311.54 313.13 955,766 -0.92(-0.29%)
Sep 26, 2023 318.20 319.39 313.74 314.05 1,056,324 -7.35(-2.29%)
Sep 25, 2023 321.79 321.85 320.55 321.40 418,885 -1.40(-0.43%)
Sep 22, 2023 322.86 326.22 322.44 322.80 389,259 -0.05(-0.02%)
Sep 21, 2023 332.20 333.81 322.51 322.85 666,395 -11.53(-3.45%)
Sep 20, 2023 340.29 341.44 334.21 334.38 373,407 -4.82(-1.42%)
Sep 19, 2023 341.22 342.16 336.66 339.20 333,980 -2.70(-0.79%)
Sep 18, 2023 339.01 343.46 338.36 341.90 362,759 +2.20(+0.65%)
Sep 15, 2023 342.49 345.38 339.49 339.70 937,726 -7.64(-2.20%)
Sep 14, 2023 344.77 348.93 342.56 347.33 560,088 +5.63(+1.65%)
Sep 13, 2023 338.28 342.70 337.46 341.70 555,737 +3.97(+1.18%)
Sep 12, 2023 336.23 339.86 335.71 337.73 460,224 -0.55(-0.16%)
Sep 11, 2023 339.75 339.90 336.28 338.27 523,277 -0.01(-0.00%)
Sep 08, 2023 341.00 341.59 337.83 338.28 539,720 -2.34(-0.69%)
Sep 07, 2023 337.46 341.57 336.88 340.62 561,970 +1.43(+0.42%)
Sep 06, 2023 336.47 340.27 335.83 339.19 538,863 +2.37(+0.70%)
Sep 05, 2023 337.32 338.89 334.27 336.82 552,594 -1.01(-0.30%)
Sep 01, 2023 338.20 341.53 336.73 337.84 411,347 +2.51(+0.75%)
Aug 31, 2023 337.34 338.51 334.63 335.33 701,208 -2.02(-0.60%)
Aug 30, 2023 336.35 339.24 336.02 337.35 382,237 +1.04(+0.31%)
Aug 29, 2023 332.61 336.95 332.55 336.31 415,914 +3.05(+0.91%)
Aug 28, 2023 332.97 336.02 332.84 333.27 370,719 +0.30(+0.09%)
Aug 25, 2023 331.83 334.19 329.65 332.97 489,162 +3.38(+1.02%)
Aug 24, 2023 334.02 337.18 329.48 329.59 445,077 -3.61(-1.08%)
Aug 23, 2023 327.18 334.52 326.00 333.21 394,233 +7.63(+2.34%)
Aug 22, 2023 324.81 328.04 323.37 325.58 594,593 +2.22(+0.69%)
Aug 21, 2023 325.75 326.75 321.70 323.36 519,353 -2.23(-0.68%)
Aug 18, 2023 323.23 326.28 321.60 325.59 661,497 -1.47(-0.45%)
Aug 17, 2023 330.09 331.50 326.82 327.06 685,252 -2.28(-0.69%)
Aug 16, 2023 329.02 333.30 328.72 329.34 516,095 -1.17(-0.35%)
Aug 15, 2023 334.53 335.67 329.43 330.51 472,391 -6.00(-1.78%)
Aug 14, 2023 334.56 337.18 333.54 336.51 352,890 +2.07(+0.62%)
Aug 11, 2023 335.43 336.50 333.21 334.45 361,872 -2.57(-0.76%)
Aug 10, 2023 336.77 339.71 335.08 337.02 518,805 +1.50(+0.45%)
Aug 09, 2023 335.06 338.60 334.68 335.52 502,965 -0.04(-0.01%)
Aug 08, 2023 337.62 337.57 331.45 335.56 586,634 -4.56(-1.34%)
Aug 07, 2023 339.84 340.15 336.94 340.12 551,416 +2.34(+0.69%)
Aug 04, 2023 336.09 341.04 334.01 337.78 808,018 +1.99(+0.59%)
Aug 03, 2023 338.91 339.75 334.45 335.79 896,018 -5.58(-1.64%)
Aug 02, 2023 345.77 347.47 339.90 341.37 1,066,996 -8.63(-2.47%)
Aug 01, 2023 348.11 350.97 347.37 350.00 573,562 -0.39(-0.11%)
Jul 31, 2023 352.38 352.54 347.85 350.39 702,704 -0.70(-0.20%)
Jul 28, 2023 353.12 354.69 349.08 351.10 673,026 +2.06(+0.59%)
Jul 27, 2023 356.50 356.50 345.51 349.04 1,318,072 -7.81(-2.19%)
Jul 26, 2023 358.49 359.34 351.86 356.85 1,012,646 -2.43(-0.68%)
Jul 25, 2023 352.18 360.76 349.49 359.28 1,126,791 +4.79(+1.35%)
Jul 24, 2023 354.82 356.88 352.95 354.49 1,008,348 -0.89(-0.25%)
Jul 21, 2023 357.15 357.21 354.27 355.39 2,184,685 -1.06(-0.30%)
Jul 20, 2023 355.12 358.59 354.82 356.45 752,933 -0.69(-0.19%)
Jul 19, 2023 356.63 358.97 355.33 357.14 724,845 +0.10(+0.03%)
Jul 18, 2023 353.20 357.47 352.76 357.04 588,975 +3.01(+0.85%)
Jul 17, 2023 351.88 354.72 349.61 354.03 669,607 +3.24(+0.92%)
Jul 14, 2023 348.89 351.38 347.86 350.79 576,703 +2.62(+0.75%)
Jul 13, 2023 346.93 349.43 345.46 348.17 733,343 +3.28(+0.95%)
Jul 12, 2023 341.96 345.91 340.67 344.89 898,784 +7.90(+2.34%)
Jul 11, 2023 339.52 340.29 335.77 336.99 751,240 -2.82(-0.83%)
Jul 10, 2023 337.87 342.28 337.87 339.81 470,600 +2.51(+0.75%)
Jul 07, 2023 337.41 342.14 336.54 337.30 817,855 -2.63(-0.77%)
Jul 06, 2023 340.24 340.88 336.33 339.93 963,750 -4.71(-1.37%)
Jul 05, 2023 342.20 344.99 340.67 344.64 660,090 +0.57(+0.16%)
Jul 03, 2023 343.50 344.26 339.51 344.07 335,214 -1.32(-0.38%)
Jun 30, 2023 344.87 348.62 343.69 345.39 1,044,204 +3.25(+0.95%)
Jun 29, 2023 339.59 342.53 338.14 342.15 387,047 +2.84(+0.84%)
Jun 28, 2023 336.50 339.46 335.01 339.31 567,021 +2.74(+0.81%)
Jun 27, 2023 334.70 337.35 333.48 336.56 382,366 +4.04(+1.22%)
Jun 26, 2023 334.34 335.17 331.95 332.52 528,784 -2.50(-0.75%)
Jun 23, 2023 331.32 335.97 329.40 335.02 941,084 +1.43(+0.43%)
Jun 22, 2023 333.92 334.80 330.77 333.60 850,741 -2.68(-0.80%)
Jun 21, 2023 335.94 337.13 331.92 336.28 769,950 -1.64(-0.49%)
Jun 20, 2023 336.08 339.10 336.08 337.92 733,621 -1.65(-0.49%)
Jun 16, 2023 348.05 348.71 339.48 339.56 1,251,686 -6.42(-1.85%)
Jun 15, 2023 338.83 347.66 338.19 345.98 577,000 +42.85(+14.14%)
May 08, 2023 302.92 303.80 301.32 303.13 498,742 +1.29(+0.43%)
May 05, 2023 300.57 302.86 300.22 301.84 881,793 +4.94(+1.67%)
May 04, 2023 296.63 298.58 293.73 296.90 955,953 -0.57(-0.19%)
May 03, 2023 304.21 306.18 297.19 297.47 706,704 -5.49(-1.81%)
May 02, 2023 307.85 308.30 301.29 302.96 603,990 -7.44(-2.40%)
May 01, 2023 309.36 312.07 309.06 310.40 565,767 +0.16(+0.05%)
Apr 28, 2023 308.28 310.54 306.18 310.24 583,680 +1.70(+0.55%)
Apr 27, 2023 305.41 309.37 302.63 308.54 736,865 +6.42(+2.13%)
Apr 26, 2023 303.91 305.96 301.16 302.12 1,011,517 -1.52(-0.50%)
Apr 25, 2023 303.93 313.64 302.54 303.63 1,152,701 +3.76(+1.26%)
Apr 24, 2023 301.44 301.85 297.88 299.87 755,248 -0.93(-0.31%)
Apr 21, 2023 301.16 301.21 297.08 300.80 527,076 +0.85(+0.28%)
Apr 20, 2023 297.45 301.57 297.45 299.95 610,060 -0.41(-0.14%)
Apr 19, 2023 300.91 302.85 299.86 300.36 742,972 -2.17(-0.72%)
Apr 18, 2023 302.03 302.87 299.50 302.52 638,080 +1.95(+0.65%)
Apr 17, 2023 298.38 301.28 297.05 300.57 450,686 +1.03(+0.34%)
Apr 14, 2023 301.06 303.26 298.08 299.54 525,027 -1.57(-0.52%)
Apr 13, 2023 296.62 301.22 294.91 301.11 626,087 +5.67(+1.92%)
Apr 12, 2023 299.87 301.04 295.05 295.44 793,243 -1.13(-0.38%)
Apr 11, 2023 294.08 297.45 294.08 296.57 418,883 +3.63(+1.24%)
Apr 10, 2023 292.37 294.04 288.31 292.94 497,168 -2.93(-0.99%)
Apr 06, 2023 299.25 300.06 293.44 295.88 569,687 -4.19(-1.40%)
Apr 05, 2023 300.44 301.25 297.52 300.07 589,583 -1.08(-0.36%)
Apr 04, 2023 303.16 307.44 299.61 301.15 750,241 -0.36(-0.12%)
Apr 03, 2023 301.37 303.02 298.46 301.50 946,177 -1.70(-0.56%)
Mar 31, 2023 300.38 303.40 298.24 303.21 647,449 +5.03(+1.69%)
Mar 30, 2023 299.81 301.17 296.17 298.18 452,819 +1.38(+0.46%)
Mar 29, 2023 294.87 297.23 293.90 296.80 521,925 +5.51(+1.89%)
Mar 28, 2023 290.38 292.09 289.32 291.29 545,649 +0.80(+0.28%)
Mar 27, 2023 293.70 293.92 288.92 290.49 709,918 +0.45(+0.15%)
Mar 24, 2023 284.75 290.70 282.51 290.04 574,405 +2.34(+0.81%)
Mar 23, 2023 288.12 291.51 286.16 287.70 682,623 -0.46(-0.16%)
Mar 22, 2023 293.93 297.82 288.10 288.16 851,822 -6.20(-2.11%)
Mar 21, 2023 292.66 295.88 291.10 294.36 783,460 +5.60(+1.94%)
Mar 20, 2023 292.64 292.64 285.78 288.76 960,802 -2.78(-0.95%)
Mar 17, 2023 293.54 297.00 288.38 291.55 1,689,168 -3.67(-1.24%)
Mar 16, 2023 288.51 297.56 287.81 295.21 658,528 +5.11(+1.76%)
Mar 15, 2023 286.15 290.42 284.46 290.10 969,090 -0.23(-0.08%)
Mar 14, 2023 287.27 293.50 286.09 290.33 904,804 +7.64(+2.70%)
Mar 13, 2023 277.59 287.06 275.67 282.69 1,529,221 +0.22(+0.08%)
Mar 10, 2023 292.95 293.76 281.28 282.47 1,172,830 -9.87(-3.38%)
Mar 09, 2023 292.98 300.16 290.85 292.34 1,135,153 +0.92(+0.32%)
Mar 08, 2023 290.65 293.02 288.67 291.42 864,181 +0.62(+0.21%)
Mar 07, 2023 300.96 301.28 290.05 290.79 814,406 -9.90(-3.29%)
Mar 06, 2023 296.00 301.41 295.91 300.69 896,762 +4.81(+1.63%)
Mar 03, 2023 290.54 296.64 289.51 295.88 715,467 +8.20(+2.85%)
Mar 02, 2023 282.53 287.94 282.18 287.67 762,206 +1.05(+0.37%)
Mar 01, 2023 285.73 290.19 285.73 286.62 469,960 -0.86(-0.30%)
Feb 28, 2023 286.57 291.17 285.40 287.49 840,436 +0.44(+0.15%)
Feb 27, 2023 291.33 291.33 286.21 287.05 399,311 +0.47(+0.16%)
Feb 24, 2023 285.33 287.64 283.69 286.58 555,768 -5.15(-1.77%)
Feb 23, 2023 292.29 293.78 286.78 291.74 580,078 +0.79(+0.27%)
Feb 22, 2023 292.00 293.42 288.48 290.94 868,710 -0.43(-0.15%)
Feb 21, 2023 293.53 294.62 289.07 291.37 829,360 -6.53(-2.19%)
Feb 17, 2023 296.31 298.53 294.24 297.90 861,189 -1.04(-0.35%)
Feb 16, 2023 301.42 302.56 298.55 298.94 657,252 -7.87(-2.56%)
Feb 15, 2023 302.06 307.21 302.06 306.80 617,222 +1.37(+0.45%)
Feb 14, 2023 309.29 310.82 305.40 305.43 703,816 -4.43(-1.43%)
Feb 13, 2023 304.25 309.87 303.98 309.86 595,574 +6.70(+2.21%)
Feb 10, 2023 301.07 303.62 299.87 303.16 531,680 -0.24(-0.08%)
Feb 09, 2023 311.40 311.40 302.36 303.39 876,067 -4.92(-1.60%)
Feb 08, 2023 312.80 313.53 307.45 308.32 556,326 -5.83(-1.86%)
Feb 07, 2023 308.42 314.61 306.43 314.15 844,735 +3.33(+1.07%)
Feb 06, 2023 315.73 316.38 309.91 310.82 875,549 -9.72(-3.03%)
Feb 03, 2023 318.88 321.45 314.29 320.54 1,066,147 -5.07(-1.56%)
Feb 02, 2023 325.01 331.95 322.36 325.61 1,211,199 +6.15(+1.92%)
Feb 01, 2023 317.02 322.32 314.77 319.46 1,534,278 +0.51(+0.16%)
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%)
Nov 01, 2022 265.10 266.91 259.88 260.61 800,795 -0.51(-0.20%)
Oct 31, 2022 263.02 264.90 260.15 261.12 895,261 -4.16(-1.57%)
Oct 28, 2022 256.57 266.17 255.49 265.28 870,888 +7.98(+3.10%)
Oct 27, 2022 255.29 259.96 254.39 257.31 1,032,026 +3.97(+1.57%)
Oct 26, 2022 253.46 259.16 251.28 253.34 1,173,288 +0.05(+0.02%)
Oct 25, 2022 237.07 254.56 235.72 253.29 1,629,717 +12.43(+5.16%)
Oct 24, 2022 239.72 242.46 236.27 240.86 1,328,648 +2.90(+1.22%)
Oct 21, 2022 232.79 238.46 229.30 237.96 1,007,290 +4.54(+1.95%)
Oct 20, 2022 238.15 241.28 231.96 233.42 742,849 -4.39(-1.85%)
Oct 19, 2022 239.07 241.28 235.48 237.81 742,243 -3.98(-1.65%)
Oct 18, 2022 246.46 246.93 241.13 241.79 1,040,750 +2.82(+1.18%)
Oct 17, 2022 236.32 240.83 236.32 238.97 799,275 +7.68(+3.32%)
Oct 14, 2022 240.24 243.35 231.06 231.29 783,462 -6.47(-2.72%)
Oct 13, 2022 228.61 239.68 226.29 237.76 881,518 +2.24(+0.95%)
Oct 12, 2022 237.10 238.13 234.21 235.52 771,164 -1.31(-0.55%)
Oct 11, 2022 237.83 240.61 234.31 236.83 916,184 -2.15(-0.90%)
Oct 10, 2022 243.14 243.14 236.93 238.98 775,889 -2.35(-0.97%)
Oct 07, 2022 246.95 248.00 239.70 241.33 978,233 -8.46(-3.39%)
Oct 06, 2022 256.80 258.13 248.49 249.79 878,228 -7.66(-2.97%)
Oct 05, 2022 253.96 259.68 253.15 257.45 834,240 -0.12(-0.05%)
Oct 04, 2022 250.41 257.80 249.51 257.57 869,659 +10.92(+4.43%)
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.