Moody's Corp (NY: MCO )

280.49 USD +4.98 (+1.81%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 273.78 281.36 273.11 280.49 515,185 +4.98(+1.81%)
Sep 24, 2020 273.39 278.86 272.61 275.51 471,166 +1.85(+0.68%)
Sep 23, 2020 279.52 281.11 273.43 273.66 432,498 -5.47(-1.96%)
Sep 22, 2020 279.85 282.00 274.52 279.13 520,241 -0.91(-0.32%)
Sep 21, 2020 277.04 280.42 274.80 280.04 916,983 -0.78(-0.28%)
Sep 18, 2020 280.90 284.81 278.60 280.82 864,700 -1.89(-0.67%)
Sep 17, 2020 282.96 285.51 279.68 282.71 495,313 -4.11(-1.43%)
Sep 16, 2020 287.00 290.07 285.67 286.82 624,108 -0.13(-0.05%)
Sep 15, 2020 289.54 293.00 286.76 286.95 682,252 -1.73(-0.60%)
Sep 14, 2020 289.28 292.22 286.88 288.68 644,308 +3.74(+1.31%)
Sep 11, 2020 283.95 287.83 282.13 284.94 608,900 +1.16(+0.41%)
Sep 10, 2020 287.43 290.90 281.87 283.78 674,117 -4.63(-1.61%)
Sep 09, 2020 283.88 290.16 282.48 288.41 642,088 +9.71(+3.48%)
Sep 08, 2020 277.97 281.89 274.24 278.70 1,030,904 -3.77(-1.33%)
Sep 04, 2020 292.53 292.67 277.48 282.47 601,400 -8.78(-3.01%)
Sep 03, 2020 302.42 302.42 288.80 291.25 696,270 -13.24(-4.35%)
Sep 02, 2020 297.67 305.95 297.67 304.49 567,980 +8.42(+2.84%)
Sep 01, 2020 294.00 297.04 292.82 296.07 425,566 +1.43(+0.49%)
Aug 31, 2020 294.77 297.16 292.69 294.64 543,921 +0.25(+0.08%)
Aug 28, 2020 293.36 294.98 291.63 294.39 404,100 +2.23(+0.76%)
Aug 27, 2020 291.82 295.15 289.99 292.16 402,974 +0.21(+0.07%)
Aug 26, 2020 285.04 293.75 284.02 291.95 532,970 +6.57(+2.30%)
Aug 25, 2020 286.02 286.02 283.48 285.38 589,249 +1.16(+0.41%)
Aug 24, 2020 286.44 286.56 283.88 284.22 787,427 -0.25(-0.09%)
Aug 21, 2020 284.48 285.27 281.07 284.47 906,800 +1.01(+0.36%)
Aug 20, 2020 279.80 284.84 279.02 283.46 581,750 +1.77(+0.63%)
Aug 19, 2020 286.12 288.36 281.54 281.69 578,800 -3.80(-1.33%)
Aug 18, 2020 283.51 286.99 282.64 285.49 589,921 +1.87(+0.66%)
Aug 17, 2020 281.41 285.05 281.37 283.62 507,740 +2.57(+0.91%)
Aug 14, 2020 282.71 283.75 279.76 281.05 428,300 -0.92(-0.33%)
Aug 13, 2020 278.44 282.87 277.81 281.97 506,067 +3.13(+1.12%)
Aug 12, 2020 277.12 282.15 277.12 278.84 579,465 +4.31(+1.57%)
Aug 11, 2020 272.76 276.61 268.18 274.53 825,669 +3.38(+1.25%)
Aug 10, 2020 273.55 274.98 270.55 271.15 486,600 -4.37(-1.59%)
Aug 07, 2020 277.61 277.82 272.70 275.52 548,400 -3.80(-1.36%)
Aug 06, 2020 276.55 279.34 274.41 279.32 574,054 +1.70(+0.61%)
Aug 05, 2020 275.91 278.63 274.32 277.62 819,894 +1.62(+0.59%)
Aug 04, 2020 279.04 279.96 271.32 276.00 807,117 -4.63(-1.65%)
Aug 03, 2020 284.95 286.34 279.90 280.63 546,521 -0.67(-0.24%)
Jul 31, 2020 285.38 285.38 276.72 281.30 925,600 -2.47(-0.87%)
Jul 30, 2020 285.25 288.60 280.08 283.77 760,742 -7.59(-2.61%)
Jul 29, 2020 282.90 292.13 282.27 291.36 694,933 +8.70(+3.08%)
Jul 28, 2020 289.19 289.19 282.08 282.66 780,892 -6.84(-2.36%)
Jul 27, 2020 289.98 295.53 288.37 289.50 943,263 -0.18(-0.06%)
Jul 24, 2020 288.05 290.96 284.36 289.68 583,500 +1.56(+0.54%)
Jul 23, 2020 293.55 295.75 286.35 288.12 535,663 -5.38(-1.83%)
Jul 22, 2020 290.35 293.92 290.35 293.50 575,037 +2.62(+0.90%)
Jul 21, 2020 293.93 296.11 289.99 290.88 538,584 -3.05(-1.04%)
Jul 20, 2020 292.97 295.32 291.97 293.93 446,581 +1.42(+0.49%)
Jul 17, 2020 291.09 292.82 288.75 292.51 493,100 +3.13(+1.08%)
Jul 16, 2020 291.28 292.44 286.23 289.38 484,854 -4.14(-1.41%)
Jul 15, 2020 296.16 296.36 290.15 293.52 478,380 +2.28(+0.78%)
Jul 14, 2020 284.49 291.43 282.86 291.24 543,708 +5.48(+1.92%)
Jul 13, 2020 294.76 296.41 284.34 285.76 558,834 -7.16(-2.44%)
Jul 10, 2020 293.57 294.27 290.58 292.92 432,000 -1.37(-0.47%)
Jul 09, 2020 294.83 296.66 290.34 294.29 610,249 +0.05(+0.02%)
Jul 08, 2020 287.24 294.39 287.24 294.24 692,617 +8.87(+3.11%)
Jul 07, 2020 281.97 287.99 280.34 285.37 679,646 +1.72(+0.61%)
Jul 06, 2020 282.20 287.31 282.07 283.65 686,316 +5.64(+2.03%)
Jul 02, 2020 282.85 284.21 277.82 278.01 489,400 -0.38(-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.