Moody's Corp (NY: MCO )

381.66 USD +5.46 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 269.38 275.51 268.28 274.73 1,386,637 +5.62(+2.09%)
Jun 29, 2020 271.99 271.99 265.51 269.11 665,716 +0.13(+0.05%)
Jun 26, 2020 272.98 275.18 268.27 268.98 902,300 -7.19(-2.60%)
Jun 25, 2020 266.09 276.47 262.72 276.17 642,409 +10.64(+4.01%)
Jun 24, 2020 274.00 274.76 264.31 265.53 825,573 -11.50(-4.15%)
Jun 23, 2020 279.23 280.12 275.85 277.03 405,986 +0.46(+0.17%)
Jun 22, 2020 274.88 276.95 272.69 276.57 495,200 +1.34(+0.49%)
Jun 19, 2020 279.82 281.80 272.83 275.23 784,800 +0.34(+0.12%)
Jun 18, 2020 274.20 276.57 272.73 274.89 369,497 -0.13(-0.05%)
Jun 17, 2020 275.19 278.18 273.89 275.02 362,099 +0.47(+0.17%)
Jun 16, 2020 279.38 279.78 268.75 274.55 596,103 +4.34(+1.61%)
Jun 15, 2020 262.00 271.61 260.51 270.21 609,614 +3.23(+1.21%)
Jun 12, 2020 266.33 268.16 260.00 266.98 805,700 +8.70(+3.37%)
Jun 11, 2020 271.24 271.24 257.75 258.28 901,136 -18.52(-6.69%)
Jun 10, 2020 276.73 280.61 273.93 276.80 683,668 +1.82(+0.66%)
Jun 09, 2020 277.00 279.10 274.69 274.98 946,410 -6.83(-2.42%)
Jun 08, 2020 276.18 281.87 273.34 281.81 1,089,989 +2.12(+0.76%)
Jun 05, 2020 281.47 283.64 277.76 279.69 990,900 +3.66(+1.33%)
Jun 04, 2020 280.00 282.10 273.66 276.03 780,308 -6.55(-2.32%)
Jun 03, 2020 279.59 283.49 276.93 282.58 764,932 +6.14(+2.22%)
Jun 02, 2020 277.15 277.74 273.36 276.44 1,033,959 -0.60(-0.22%)
Jun 01, 2020 269.64 277.98 269.64 277.04 988,571 +9.63(+3.60%)
May 29, 2020 265.95 268.13 262.11 267.41 1,245,700 +2.62(+0.99%)
May 28, 2020 261.00 268.64 259.19 264.79 1,249,399 +6.00(+2.32%)
May 27, 2020 263.40 263.70 255.39 258.79 806,079 -0.91(-0.35%)
May 26, 2020 263.01 263.78 259.10 259.70 805,794 +2.88(+1.12%)
May 22, 2020 255.78 258.48 252.11 256.82 384,500 +3.05(+1.20%)
May 21, 2020 255.64 256.43 252.02 253.77 1,228,516 -2.50(-0.98%)
May 20, 2020 257.99 259.82 255.47 256.27 740,565 +2.35(+0.93%)
May 19, 2020 259.28 261.29 253.54 253.92 958,303 -5.89(-2.27%)
May 18, 2020 257.00 262.59 256.46 259.81 1,125,091 +8.50(+3.38%)
May 15, 2020 258.14 261.38 249.22 251.31 2,691,200 -2.56(-1.01%)
May 14, 2020 244.58 254.32 243.13 253.87 1,117,891 +6.15(+2.48%)
May 13, 2020 248.88 253.40 244.29 247.72 751,769 -2.77(-1.11%)
May 12, 2020 254.98 257.28 250.49 250.49 655,659 -2.57(-1.02%)
May 11, 2020 248.95 255.24 247.30 253.06 690,263 +1.31(+0.52%)
May 08, 2020 251.74 253.71 249.75 251.75 576,600 +4.06(+1.64%)
May 07, 2020 245.53 249.26 244.22 247.69 764,149 +6.20(+2.57%)
May 06, 2020 251.60 252.16 240.29 241.49 843,913 -8.98(-3.59%)
May 05, 2020 249.07 252.79 246.34 250.47 1,106,238 +5.08(+2.07%)
May 04, 2020 239.00 245.89 236.32 245.39 829,961 +3.55(+1.47%)
May 01, 2020 241.40 242.66 238.13 241.84 780,600 -2.06(-0.84%)
Apr 30, 2020 241.00 251.52 235.13 243.90 1,578,330 -11.08(-4.35%)
Apr 29, 2020 255.42 259.98 253.29 254.98 1,203,393 +2.95(+1.17%)
Apr 28, 2020 261.22 263.39 251.15 252.03 877,825 -2.53(-0.99%)
Apr 27, 2020 248.74 257.13 248.00 254.56 1,032,891 +9.36(+3.82%)
Apr 24, 2020 242.36 245.95 237.65 245.20 1,024,600 +5.20(+2.17%)
Apr 23, 2020 239.23 243.61 236.50 240.00 756,931 +0.17(+0.07%)
Apr 22, 2020 233.46 241.50 233.07 239.83 788,334 +11.57(+5.07%)
Apr 21, 2020 233.13 235.12 227.75 228.26 807,441 -11.21(-4.68%)
Apr 20, 2020 235.65 240.94 235.00 239.47 809,445 +0.11(+0.05%)
Apr 17, 2020 242.93 246.78 235.49 239.36 1,523,600 +4.65(+1.98%)
Apr 16, 2020 231.11 238.00 229.63 234.71 1,264,253 +4.88(+2.12%)
Apr 15, 2020 230.42 233.44 227.79 229.83 989,036 -7.93(-3.34%)
Apr 14, 2020 238.25 240.90 235.21 237.76 926,948 +6.67(+2.89%)
Apr 13, 2020 238.80 240.00 229.59 231.09 944,145 -10.59(-4.38%)
Apr 09, 2020 228.88 248.18 228.13 241.68 2,129,400 +15.16(+6.69%)
Apr 08, 2020 232.90 234.35 225.32 226.52 1,059,589 -2.19(-0.96%)
Apr 07, 2020 238.28 239.98 228.67 228.71 1,009,474 -0.45(-0.20%)
Apr 06, 2020 220.59 231.48 217.44 229.16 1,428,977 +20.37(+9.76%)
Apr 03, 2020 203.01 210.26 202.98 208.79 1,002,100 +2.07(+1.00%)
Apr 02, 2020 195.40 206.97 192.00 206.72 1,025,233 +9.17(+4.64%)
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.