Skip to main content

Moody's Corp (NY: MCO )

394.46 +4.22 (+1.08%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 210.29 213.82 203.02 203.73 1,431,658 -10.33(-4.82%)
Mar 30, 2020 214.00 218.01 210.28 214.06 1,066,092 +1.96(+0.92%)
Mar 27, 2020 207.43 218.23 207.43 212.10 1,355,505 -3.99(-1.85%)
Mar 26, 2020 201.96 219.11 201.44 216.09 1,713,623 +16.57(+8.30%)
Mar 25, 2020 186.39 209.90 185.07 199.52 1,751,153 +10.96(+5.81%)
Mar 24, 2020 168.82 189.39 165.70 188.56 1,458,317 +29.53(+18.57%)
Mar 23, 2020 165.25 175.35 158.16 159.02 1,764,727 -10.32(-6.09%)
Mar 20, 2020 173.71 176.28 165.17 169.34 2,094,249 -2.03(-1.19%)
Mar 19, 2020 167.18 174.81 159.90 171.37 2,710,046 +3.43(+2.04%)
Mar 18, 2020 176.20 180.46 159.16 167.94 2,925,629 -26.72(-13.73%)
Mar 17, 2020 181.96 198.84 178.68 194.66 2,124,698 +16.08(+9.00%)
Mar 16, 2020 175.31 186.81 173.39 178.59 2,965,214 -26.65(-12.99%)
Mar 13, 2020 196.99 205.72 187.39 205.24 2,418,150 +1.74(+0.86%)
Mar 12, 2020 192.98 204.34 182.06 203.50 2,732,872 +0.00(+0.00%)
Mar 11, 2020 212.79 213.52 199.09 203.50 1,673,428 -15.74(-7.18%)
Mar 10, 2020 212.69 219.24 206.04 219.24 2,292,300 +16.13(+7.94%)
Mar 09, 2020 210.13 215.52 201.71 203.10 2,648,689 -26.60(-11.58%)
Mar 06, 2020 232.80 235.51 222.89 229.71 2,281,115 -13.62(-5.60%)
Mar 05, 2020 250.70 254.99 239.64 243.33 1,616,835 -16.35(-6.30%)
Mar 04, 2020 247.71 260.42 246.28 259.68 1,267,974 +16.10(+6.61%)
Mar 03, 2020 248.74 253.62 240.32 243.58 1,801,098 -6.41(-2.56%)
Mar 02, 2020 236.87 250.24 233.71 249.98 1,583,944 +18.77(+8.12%)
Feb 28, 2020 227.96 232.78 223.53 231.21 2,065,077 -3.89(-1.66%)
Feb 27, 2020 247.40 247.40 234.94 235.10 2,069,777 -16.32(-6.49%)
Feb 26, 2020 250.95 257.63 250.89 251.42 987,535 +0.94(+0.38%)
Feb 25, 2020 258.15 259.55 249.20 250.48 1,132,254 -6.00(-2.34%)
Feb 24, 2020 254.76 258.77 253.91 256.48 1,027,776 -4.83(-1.85%)
Feb 21, 2020 266.11 266.11 258.68 261.30 1,000,132 -6.77(-2.52%)
Feb 20, 2020 273.62 274.55 264.56 268.07 1,041,173 -6.19(-2.26%)
Feb 19, 2020 271.19 276.12 271.05 274.26 1,026,053 +4.45(+1.65%)
Feb 18, 2020 266.96 269.93 263.31 269.81 802,182 +2.74(+1.03%)
Feb 14, 2020 262.79 267.23 262.43 267.07 969,444 +4.86(+1.86%)
Feb 13, 2020 262.55 263.78 257.65 262.21 947,555 -0.62(-0.23%)
Feb 12, 2020 261.47 266.26 252.30 262.82 1,020,878 +2.33(+0.89%)
Feb 11, 2020 259.34 262.37 258.31 260.50 984,422 +2.46(+0.95%)
Feb 10, 2020 256.61 258.32 256.00 258.03 758,685 +0.89(+0.35%)
Feb 07, 2020 257.63 258.76 255.55 257.14 673,794 -0.49(-0.19%)
Feb 06, 2020 256.10 259.48 255.90 257.63 839,379 +3.53(+1.39%)
Feb 05, 2020 258.82 258.87 251.70 254.10 743,975 -2.42(-0.94%)
Feb 04, 2020 255.31 258.84 254.47 256.52 771,974 +5.62(+2.24%)
Feb 03, 2020 248.22 251.39 248.22 250.90 778,304 +4.06(+1.64%)
Jan 31, 2020 251.55 253.59 246.21 246.84 861,046 -6.75(-2.66%)
Jan 30, 2020 249.81 253.67 248.75 253.59 586,157 +3.02(+1.20%)
Jan 29, 2020 250.41 252.78 249.57 250.57 459,577 +0.46(+0.18%)
Jan 28, 2020 246.38 250.40 245.71 250.11 812,555 +4.87(+1.99%)
Jan 27, 2020 243.51 246.27 242.24 245.24 735,880 -0.48(-0.20%)
Jan 24, 2020 247.95 248.86 244.52 245.72 515,462 -1.41(-0.57%)
Jan 23, 2020 246.52 248.50 245.46 247.13 842,592 -0.37(-0.15%)
Jan 22, 2020 248.10 248.48 246.54 247.50 620,638 +1.09(+0.44%)
Jan 21, 2020 246.89 248.11 245.87 246.41 947,663 -1.24(-0.50%)
Jan 17, 2020 247.64 248.27 245.87 247.65 863,855 +1.52(+0.62%)
Jan 16, 2020 245.08 246.30 244.33 246.13 627,493 +2.90(+1.19%)
Jan 15, 2020 239.66 244.79 239.21 243.23 891,174 +3.46(+1.44%)
Jan 14, 2020 241.56 242.35 239.58 239.77 574,022 -1.98(-0.82%)
Jan 13, 2020 238.56 241.78 238.56 241.75 735,446 +3.33(+1.39%)
Jan 10, 2020 240.32 241.06 237.47 238.42 618,243 -0.79(-0.33%)
Jan 09, 2020 237.02 239.77 236.88 239.21 843,747 +3.10(+1.32%)
Jan 08, 2020 232.68 237.66 232.68 236.11 922,980 +4.44(+1.92%)
Jan 07, 2020 233.19 235.71 231.48 231.67 773,670 -0.84(-0.36%)
Jan 06, 2020 230.39 232.58 229.97 232.50 743,732 +0.72(+0.31%)
Jan 03, 2020 229.60 232.25 229.32 231.78 494,968 -0.58(-0.25%)
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.