Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 277.49 283.05 276.64 280.36 703,357 +3.99(+1.44%)
Sep 29, 2020 276.18 278.85 273.68 276.38 390,938 +0.55(+0.20%)
Sep 28, 2020 274.37 277.12 273.40 275.82 575,696 +4.52(+1.67%)
Sep 25, 2020 264.82 272.14 264.17 271.31 532,533 +4.82(+1.81%)
Sep 24, 2020 264.44 269.73 263.69 266.49 487,112 +1.79(+0.68%)
Sep 23, 2020 270.37 271.91 264.48 264.70 447,136 -5.29(-1.96%)
Sep 22, 2020 270.69 272.77 265.53 269.99 537,848 -0.88(-0.32%)
Sep 21, 2020 267.97 271.24 265.80 270.87 948,018 -0.75(-0.28%)
Sep 18, 2020 271.70 275.49 269.48 271.63 893,966 -1.83(-0.67%)
Sep 17, 2020 273.70 276.16 270.52 273.45 512,077 -3.98(-1.43%)
Sep 16, 2020 277.60 280.57 276.32 277.43 645,231 -0.13(-0.05%)
Sep 15, 2020 280.06 283.41 277.37 277.56 705,343 -1.67(-0.60%)
Sep 14, 2020 279.81 282.65 277.48 279.23 666,114 +3.62(+1.31%)
Sep 11, 2020 274.65 278.41 272.89 275.61 629,508 +1.12(+0.41%)
Sep 10, 2020 278.02 281.38 272.64 274.49 696,932 -4.48(-1.61%)
Sep 09, 2020 274.59 280.66 273.24 278.97 663,819 +9.39(+3.48%)
Sep 08, 2020 268.87 272.66 265.26 269.58 1,065,795 -3.65(-1.33%)
Sep 04, 2020 282.95 283.09 268.39 273.22 621,754 -8.49(-3.01%)
Sep 03, 2020 292.52 292.52 279.35 281.71 719,835 -12.81(-4.35%)
Sep 02, 2020 287.93 295.94 287.93 294.52 587,203 +8.14(+2.84%)
Sep 01, 2020 284.38 287.32 283.23 286.38 439,969 +1.38(+0.49%)
Aug 31, 2020 285.12 287.43 283.11 284.99 562,330 +0.24(+0.08%)
Aug 28, 2020 283.76 285.32 282.08 284.75 417,776 +2.16(+0.76%)
Aug 27, 2020 282.27 285.49 280.50 282.60 416,612 +0.20(+0.07%)
Aug 26, 2020 275.71 284.13 274.73 282.39 551,008 +6.36(+2.30%)
Aug 25, 2020 276.66 276.66 274.19 276.04 609,192 +1.12(+0.41%)
Aug 24, 2020 277.06 277.18 274.59 274.92 814,077 -0.24(-0.09%)
Aug 21, 2020 275.17 275.93 271.87 275.16 937,490 +0.98(+0.36%)
Aug 20, 2020 270.64 275.51 269.89 274.18 601,439 +1.71(+0.63%)
Aug 19, 2020 276.75 278.92 272.32 272.47 598,389 -3.13(-1.14%)
Aug 18, 2020 273.69 277.05 272.85 275.60 611,085 +1.80(+0.66%)
Aug 17, 2020 271.66 275.18 271.62 273.80 525,956 +2.48(+0.91%)
Aug 14, 2020 272.92 273.92 270.07 271.32 443,666 -0.89(-0.33%)
Aug 13, 2020 268.80 273.07 268.19 272.20 524,223 +3.02(+1.12%)
Aug 12, 2020 267.52 272.38 267.52 269.18 600,254 +4.16(+1.57%)
Aug 11, 2020 263.31 267.03 258.90 265.02 855,291 +3.26(+1.25%)
Aug 10, 2020 264.08 265.46 261.18 261.76 504,057 -4.22(-1.59%)
Aug 07, 2020 268.00 268.20 263.25 265.98 568,075 -3.67(-1.36%)
Aug 06, 2020 266.97 269.67 264.90 269.65 594,649 +1.64(+0.61%)
Aug 05, 2020 266.35 268.98 264.82 268.00 849,309 +1.56(+0.59%)
Aug 04, 2020 269.38 270.26 261.92 266.44 836,074 -4.47(-1.65%)
Aug 03, 2020 275.08 276.42 270.21 270.91 566,128 -0.65(-0.24%)
Jul 31, 2020 275.50 275.50 267.14 271.56 958,807 -2.38(-0.87%)
Jul 30, 2020 275.37 278.60 270.38 273.94 788,035 -7.33(-2.60%)
Jul 29, 2020 273.10 282.01 272.49 281.27 719,865 +8.40(+3.08%)
Jul 28, 2020 279.17 279.17 272.31 272.87 808,908 -6.60(-2.36%)
Jul 27, 2020 279.94 285.29 278.38 279.47 977,104 -0.17(-0.06%)
Jul 24, 2020 278.07 280.88 274.51 279.65 604,434 +1.51(+0.54%)
Jul 23, 2020 283.38 285.51 276.43 278.14 554,881 -5.19(-1.83%)
Jul 22, 2020 280.29 283.74 280.29 283.33 595,667 +2.53(+0.90%)
Jul 21, 2020 283.75 285.85 279.95 280.81 557,906 -2.94(-1.04%)
Jul 20, 2020 282.82 285.09 281.86 283.75 462,603 +1.37(+0.49%)
Jul 17, 2020 281.01 282.68 278.75 282.38 510,791 +3.02(+1.08%)
Jul 16, 2020 281.19 282.31 276.32 279.36 502,249 -4.00(-1.41%)
Jul 15, 2020 285.90 286.10 280.10 283.35 495,542 +2.20(+0.78%)
Jul 14, 2020 274.64 281.34 273.06 281.15 563,214 +5.29(+1.92%)
Jul 13, 2020 284.55 286.14 274.49 275.86 578,883 -6.91(-2.44%)
Jul 10, 2020 283.40 284.08 280.52 282.77 447,498 -1.32(-0.47%)
Jul 09, 2020 284.62 286.38 280.28 284.10 632,143 +0.05(+0.02%)
Jul 08, 2020 277.29 284.19 277.29 284.05 717,466 +8.56(+3.11%)
Jul 07, 2020 272.20 278.02 270.63 275.49 704,029 +1.66(+0.61%)
Jul 06, 2020 272.43 277.36 272.30 273.83 710,939 +5.45(+2.03%)
Jul 02, 2020 273.05 274.37 268.20 268.38 506,958 -0.37(-0.14%)
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.