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 (%)
Apr 26, 2024 374.95 378.99 371.97 376.13 718,452 +0.95(+0.25%)
Apr 25, 2024 380.00 380.93 372.63 375.18 897,799 -6.03(-1.58%)
Apr 24, 2024 381.29 382.50 377.60 381.21 582,542 -0.96(-0.25%)
Apr 23, 2024 379.00 383.68 377.10 382.17 572,231 +2.91(+0.77%)
Apr 22, 2024 376.60 380.47 374.80 379.26 504,950 +4.59(+1.23%)
Apr 19, 2024 375.98 376.37 371.34 374.67 820,514 +0.07(+0.02%)
Apr 18, 2024 377.19 379.97 369.42 374.60 789,554 -0.81(-0.22%)
Apr 17, 2024 375.00 378.38 373.27 375.41 576,012 +4.68(+1.26%)
Apr 16, 2024 372.99 375.24 370.29 370.73 900,049 -2.81(-0.75%)
Apr 15, 2024 381.97 384.61 371.97 373.54 771,569 -3.62(-0.96%)
Apr 12, 2024 380.28 382.05 375.86 377.16 624,357 -6.39(-1.67%)
Apr 11, 2024 384.82 386.72 381.54 383.55 661,640 -0.91(-0.24%)
Apr 10, 2024 389.66 391.73 384.04 384.46 591,585 -13.43(-3.38%)
Apr 09, 2024 401.06 401.06 394.31 397.89 398,790 +1.82(+0.46%)
Apr 08, 2024 393.47 398.31 392.34 396.07 698,877 +3.60(+0.92%)
Apr 05, 2024 390.92 393.79 387.78 392.47 619,750 +0.90(+0.23%)
Apr 04, 2024 395.61 402.38 391.19 391.57 892,652 -0.87(-0.22%)
Apr 03, 2024 391.22 394.11 390.46 392.44 623,433 +1.24(+0.32%)
Apr 02, 2024 395.28 395.28 388.57 391.20 1,181,519 -2.69(-0.68%)
Apr 01, 2024 394.00 398.16 392.58 393.89 698,178 +0.86(+0.22%)
Mar 28, 2024 392.31 394.16 394.01 393.03 566,250 +2.79(+0.71%)
Mar 27, 2024 394.81 396.00 387.46 390.24 469,990 -0.68(-0.17%)
Mar 26, 2024 388.47 392.00 386.31 390.92 736,188 +4.35(+1.13%)
Mar 25, 2024 386.72 388.31 385.00 386.57 744,616 -1.07(-0.28%)
Mar 22, 2024 397.52 398.00 387.58 387.64 495,187 -7.98(-2.02%)
Mar 21, 2024 394.00 395.79 391.03 395.62 732,577 +5.41(+1.39%)
Mar 20, 2024 388.59 390.79 386.48 390.21 568,034 +3.01(+0.78%)
Mar 19, 2024 385.40 389.79 384.61 387.20 689,890 +3.12(+0.81%)
Mar 18, 2024 385.89 389.17 383.64 384.08 797,620 -0.08(-0.02%)
Mar 15, 2024 378.72 385.89 378.72 384.16 1,153,073 +0.75(+0.20%)
Mar 14, 2024 388.30 391.98 381.00 383.41 457,124 -5.61(-1.44%)
Mar 13, 2024 389.34 391.27 387.08 389.02 339,922 +0.09(+0.02%)
Mar 12, 2024 387.35 390.77 385.02 388.93 337,412 +4.08(+1.06%)
Mar 11, 2024 385.94 386.75 382.87 384.85 411,197 -2.16(-0.56%)
Mar 08, 2024 392.12 393.20 386.31 387.01 493,419 -4.57(-1.17%)
Mar 07, 2024 392.99 394.48 389.17 391.58 672,080 +2.55(+0.66%)
Mar 06, 2024 383.31 389.61 383.31 389.03 816,792 +6.53(+1.71%)
Mar 05, 2024 380.82 384.89 380.30 382.50 796,088 +0.00(+0.00%)
Mar 04, 2024 379.00 384.50 377.62 382.50 795,474 +0.46(+0.12%)
Mar 01, 2024 378.39 383.65 377.51 382.04 617,327 +2.62(+0.69%)
Feb 29, 2024 380.93 383.84 378.36 379.42 1,690,203 -0.44(-0.12%)
Feb 28, 2024 377.10 381.38 376.59 379.86 538,488 +2.19(+0.58%)
Feb 27, 2024 379.71 379.71 375.72 377.67 547,988 -2.45(-0.64%)
Feb 26, 2024 385.87 387.00 379.89 380.12 536,679 -5.39(-1.40%)
Feb 23, 2024 382.93 386.53 382.93 385.51 549,073 +3.61(+0.95%)
Feb 22, 2024 380.48 384.23 377.82 381.90 790,350 +6.89(+1.84%)
Feb 21, 2024 372.96 376.17 370.93 375.01 720,694 +0.54(+0.14%)
Feb 20, 2024 368.62 375.21 367.42 374.47 967,098 +4.55(+1.23%)
Feb 16, 2024 371.35 374.69 367.96 369.92 987,973 -2.47(-0.66%)
Feb 15, 2024 367.15 374.86 367.15 372.40 1,265,334 +6.75(+1.84%)
Feb 14, 2024 369.16 370.79 362.67 365.65 1,425,937 -2.74(-0.74%)
Feb 13, 2024 377.57 384.94 364.93 368.39 2,006,411 -31.79(-7.94%)
Feb 12, 2024 406.68 406.70 400.09 400.18 1,028,952 -4.07(-1.01%)
Feb 09, 2024 397.10 404.42 395.22 404.25 941,638 +7.15(+1.80%)
Feb 08, 2024 399.31 399.71 392.51 397.10 722,526 -6.83(-1.69%)
Feb 07, 2024 400.77 405.38 398.44 403.93 781,204 +6.78(+1.71%)
Feb 06, 2024 396.67 397.38 393.88 397.15 401,884 +1.06(+0.27%)
Feb 05, 2024 395.66 398.41 392.29 396.09 729,488 -2.60(-0.65%)
Feb 02, 2024 399.10 402.26 393.44 398.70 684,264 -2.93(-0.73%)
Feb 01, 2024 391.10 401.63 390.10 401.63 654,059 +10.48(+2.68%)
Jan 31, 2024 396.47 398.46 390.62 391.15 616,003 -4.46(-1.13%)
Jan 30, 2024 391.11 396.37 390.10 395.61 718,044 +5.23(+1.34%)
Jan 29, 2024 387.84 390.50 384.78 390.38 650,605 +1.97(+0.51%)
Jan 26, 2024 391.48 391.84 388.06 388.41 418,688 -3.30(-0.84%)
Jan 25, 2024 390.60 391.89 388.58 391.71 414,512 +2.65(+0.68%)
Jan 24, 2024 390.60 391.20 388.64 389.06 451,371 +0.12(+0.03%)
Jan 23, 2024 389.19 389.19 384.39 388.94 437,618 +1.03(+0.26%)
Jan 22, 2024 386.73 389.55 386.23 387.91 682,554 +1.95(+0.50%)
Jan 19, 2024 384.59 387.25 382.52 385.96 583,551 +3.63(+0.95%)
Jan 18, 2024 380.40 383.58 378.24 382.33 502,069 +1.92(+0.50%)
Jan 17, 2024 378.15 382.83 378.15 380.42 537,441 -0.45(-0.12%)
Jan 16, 2024 375.65 381.08 375.08 380.87 669,261 +1.94(+0.51%)
Jan 12, 2024 378.99 379.14 375.01 378.93 476,071 +2.98(+0.79%)
Jan 11, 2024 375.65 375.97 370.19 375.95 986,671 +0.21(+0.06%)
Jan 10, 2024 374.21 375.82 371.70 375.74 700,346 +3.51(+0.94%)
Jan 09, 2024 371.66 374.27 370.52 372.23 837,727 -2.62(-0.70%)
Jan 08, 2024 372.25 375.79 371.17 374.85 848,246 +4.00(+1.08%)
Jan 05, 2024 373.49 375.68 369.56 370.85 740,112 -2.79(-0.75%)
Jan 04, 2024 375.01 377.73 373.48 373.64 641,861 -0.74(-0.20%)
Jan 03, 2024 378.43 379.05 372.73 374.38 792,821 -6.57(-1.72%)
Jan 02, 2024 385.16 387.70 378.76 380.95 745,092 -8.73(-2.24%)
Dec 29, 2023 389.75 392.56 387.86 389.68 579,893 -0.07(-0.02%)
Dec 28, 2023 389.53 391.36 388.92 389.75 294,799 +0.42(+0.11%)
Dec 27, 2023 387.18 390.03 385.59 389.33 347,987 +1.89(+0.49%)
Dec 26, 2023 385.51 388.46 384.77 387.44 253,915 +0.74(+0.19%)
Dec 22, 2023 387.78 388.57 384.52 386.70 478,611 +1.45(+0.38%)
Dec 21, 2023 382.92 385.41 380.07 385.26 662,570 +3.67(+0.96%)
Dec 20, 2023 390.22 392.78 381.13 381.58 896,281 -8.06(-2.07%)
Dec 19, 2023 389.41 392.20 388.48 389.65 774,192 -0.46(-0.12%)
Dec 18, 2023 388.87 390.67 386.47 390.11 667,230 +1.93(+0.50%)
Dec 15, 2023 392.20 392.20 385.80 388.18 1,188,426 -2.55(-0.65%)
Dec 14, 2023 393.82 396.01 389.60 390.73 857,551 +0.80(+0.20%)
Dec 13, 2023 380.96 390.38 379.35 389.94 844,509 +10.23(+2.69%)
Dec 12, 2023 377.50 379.85 377.11 379.71 815,706 +2.97(+0.79%)
Dec 11, 2023 373.67 377.96 371.16 376.74 860,513 +2.97(+0.80%)
Dec 08, 2023 371.15 377.46 369.15 373.76 1,285,131 +1.98(+0.53%)
Dec 07, 2023 373.34 374.87 370.62 371.79 868,647 -0.80(-0.21%)
Dec 06, 2023 376.04 377.32 372.14 372.59 892,732 -2.22(-0.59%)
Dec 05, 2023 372.51 375.05 368.38 374.81 885,612 +1.72(+0.46%)
Dec 04, 2023 367.93 373.53 367.67 373.09 1,000,512 +2.88(+0.78%)
Dec 01, 2023 363.18 370.35 360.89 370.21 939,739 +6.08(+1.67%)
Nov 30, 2023 359.62 364.37 357.87 364.13 1,886,220 +3.06(+0.85%)
Nov 29, 2023 362.42 363.25 360.60 361.07 924,404 +0.71(+0.20%)
Nov 28, 2023 359.44 361.99 357.68 360.36 729,038 -0.12(-0.03%)
Nov 27, 2023 360.54 361.38 358.58 360.48 801,923 -1.08(-0.30%)
Nov 24, 2023 364.13 364.13 360.40 361.56 426,109 -2.17(-0.60%)
Nov 22, 2023 364.10 367.84 363.14 363.73 1,279,466 +1.52(+0.42%)
Nov 21, 2023 360.12 363.05 359.23 362.21 1,011,324 +2.68(+0.74%)
Nov 20, 2023 354.91 360.30 354.21 359.53 1,318,355 +4.42(+1.24%)
Nov 17, 2023 353.03 356.10 351.75 355.11 869,624 +3.09(+0.88%)
Nov 16, 2023 351.36 353.17 350.62 352.02 964,497 +2.86(+0.82%)
Nov 15, 2023 349.23 352.35 348.85 349.17 843,118 -0.47(-0.13%)
Nov 14, 2023 346.71 351.62 346.71 349.63 1,130,477 +7.63(+2.23%)
Nov 13, 2023 341.20 343.58 340.66 342.01 747,266 -1.06(-0.31%)
Nov 10, 2023 340.47 343.52 337.33 343.06 765,536 +4.67(+1.38%)
Nov 09, 2023 338.51 341.64 336.32 338.39 891,403 +1.14(+0.34%)
Nov 08, 2023 334.04 337.84 333.32 337.25 536,337 +2.85(+0.85%)
Nov 07, 2023 332.52 337.00 330.60 334.40 657,925 +2.42(+0.73%)
Nov 06, 2023 329.79 332.25 328.28 331.98 646,560 +2.01(+0.61%)
Nov 03, 2023 328.56 334.68 327.79 329.97 955,062 +4.57(+1.40%)
Nov 02, 2023 317.60 325.94 316.15 325.40 1,371,232 +13.89(+4.46%)
Nov 01, 2023 307.34 313.60 305.89 311.51 1,004,436 +4.86(+1.58%)
Oct 31, 2023 304.87 308.17 302.65 306.65 733,754 +1.67(+0.55%)
Oct 30, 2023 303.45 306.40 297.55 304.98 782,379 +4.33(+1.44%)
Oct 27, 2023 309.38 310.00 299.66 300.65 809,385 -8.08(-2.62%)
Oct 26, 2023 310.76 313.85 308.64 308.73 836,290 -4.15(-1.33%)
Oct 25, 2023 317.62 323.54 310.91 312.89 1,448,377 +8.61(+2.83%)
Oct 24, 2023 308.64 310.32 301.74 304.27 1,549,896 -3.42(-1.11%)
Oct 23, 2023 305.84 311.37 305.82 307.70 711,921 -0.55(-0.18%)
Oct 20, 2023 309.02 310.25 306.48 308.25 1,340,804 -1.97(-0.64%)
Oct 19, 2023 313.00 315.12 309.06 310.22 551,112 -2.43(-0.78%)
Oct 18, 2023 317.60 317.75 312.61 312.65 528,632 -7.35(-2.30%)
Oct 17, 2023 317.94 323.43 317.03 319.99 391,963 -0.02(-0.01%)
Oct 16, 2023 318.93 323.68 317.28 320.01 500,171 +4.00(+1.27%)
Oct 13, 2023 318.88 319.80 313.37 316.01 455,906 -2.52(-0.79%)
Oct 12, 2023 325.96 325.96 316.77 318.53 547,451 -5.56(-1.72%)
Oct 11, 2023 322.98 324.60 321.35 324.10 578,080 +3.63(+1.13%)
Oct 10, 2023 316.69 323.32 316.09 320.46 849,597 +3.48(+1.10%)
Oct 09, 2023 313.77 317.97 313.27 316.98 439,647 +1.25(+0.40%)
Oct 06, 2023 310.80 317.33 309.45 315.72 646,536 +3.11(+0.99%)
Oct 05, 2023 312.17 313.52 310.24 312.62 598,840 -0.50(-0.16%)
Oct 04, 2023 307.90 313.54 306.45 313.12 900,642 +6.66(+2.17%)
Oct 03, 2023 312.98 313.72 305.57 306.45 539,528 -8.38(-2.66%)
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.