Moody's Corp (NY: MCO )

379.22 USD +3.22 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 366.28 367.18 361.06 362.37 591,794 -3.97(-1.08%)
Jun 29, 2021 365.98 367.69 362.27 366.34 435,821 +0.59(+0.16%)
Jun 28, 2021 365.74 367.95 364.15 365.75 378,886 +0.76(+0.21%)
Jun 25, 2021 362.61 366.63 359.42 364.99 838,778 +3.02(+0.83%)
Jun 24, 2021 360.22 362.80 358.07 361.97 480,798 +4.37(+1.22%)
Jun 23, 2021 361.08 362.49 357.30 357.60 464,247 -1.89(-0.53%)
Jun 22, 2021 355.65 360.34 354.47 359.49 679,175 +3.84(+1.08%)
Jun 21, 2021 350.52 355.92 348.20 355.65 574,485 +6.89(+1.98%)
Jun 18, 2021 350.09 352.55 345.03 348.76 1,054,030 -6.59(-1.85%)
Jun 17, 2021 346.50 357.24 346.17 355.35 897,893 +8.45(+2.44%)
Jun 16, 2021 352.41 353.70 344.95 346.90 732,984 -4.01(-1.14%)
Jun 15, 2021 349.41 352.84 346.30 350.91 650,250 +3.15(+0.91%)
Jun 14, 2021 344.40 347.92 342.89 347.76 458,661 +3.02(+0.88%)
Jun 11, 2021 341.22 344.88 340.35 344.74 566,259 +4.78(+1.41%)
Jun 10, 2021 338.76 340.62 335.92 339.96 592,612 +1.18(+0.35%)
Jun 09, 2021 337.11 339.16 336.14 338.78 408,379 +1.83(+0.54%)
Jun 08, 2021 335.34 338.33 334.39 336.95 365,906 +1.88(+0.56%)
Jun 07, 2021 335.88 336.52 334.11 335.07 380,944 -0.58(-0.17%)
Jun 04, 2021 335.62 335.99 333.51 335.65 440,901 +1.37(+0.41%)
Jun 03, 2021 334.38 335.04 330.46 334.28 481,690 -0.72(-0.21%)
Jun 02, 2021 330.95 335.53 330.84 335.00 511,254 +4.08(+1.23%)
Jun 01, 2021 338.06 339.00 330.38 330.92 567,998 -4.43(-1.32%)
May 28, 2021 333.81 338.17 333.74 335.35 724,929 +1.62(+0.49%)
May 27, 2021 331.68 334.51 330.32 333.73 1,018,058 +2.54(+0.77%)
May 26, 2021 335.20 335.20 330.85 331.19 675,531 -1.83(-0.55%)
May 25, 2021 333.84 334.42 331.78 333.02 413,879 +1.14(+0.34%)
May 24, 2021 331.11 334.06 331.08 331.88 416,499 +3.00(+0.91%)
May 21, 2021 327.71 331.26 327.40 328.88 926,544 +1.89(+0.58%)
May 20, 2021 325.08 329.95 325.02 326.99 543,374 +3.09(+0.95%)
May 19, 2021 319.82 323.99 318.93 323.90 539,200 +0.09(+0.03%)
May 18, 2021 328.24 328.82 323.53 323.81 781,842 -5.88(-1.78%)
May 17, 2021 332.15 332.74 329.20 329.69 867,487 -4.35(-1.30%)
May 14, 2021 330.00 334.64 329.11 334.04 697,097 +5.20(+1.58%)
May 13, 2021 321.26 329.88 321.08 328.84 709,256 +9.11(+2.85%)
May 12, 2021 327.07 328.76 319.26 319.73 991,176 -9.02(-2.74%)
May 11, 2021 329.93 330.17 327.00 328.75 706,740 -4.87(-1.46%)
May 10, 2021 334.85 338.59 333.48 333.62 551,999 -0.88(-0.26%)
May 07, 2021 330.11 334.68 328.53 334.50 678,076 +4.90(+1.49%)
May 06, 2021 329.32 330.52 325.70 329.60 636,707 +0.93(+0.28%)
May 05, 2021 329.47 332.22 324.53 328.67 629,495 -1.54(-0.47%)
May 04, 2021 328.23 331.84 327.97 330.21 874,771 +0.89(+0.27%)
May 03, 2021 327.53 330.63 325.50 329.32 578,984 +2.61(+0.80%)
Apr 30, 2021 329.36 330.53 324.04 326.71 874,300 -3.24(-0.98%)
Apr 29, 2021 321.30 330.75 319.51 329.95 788,396 +9.91(+3.10%)
Apr 28, 2021 340.16 340.16 318.37 320.04 996,699 -6.36(-1.95%)
Apr 27, 2021 325.25 327.01 323.29 326.40 1,204,293 +1.12(+0.34%)
Apr 26, 2021 327.72 328.04 324.87 325.28 752,466 -2.45(-0.75%)
Apr 23, 2021 325.61 328.99 322.46 327.73 751,600 +2.68(+0.82%)
Apr 22, 2021 324.79 329.04 323.29 325.05 772,130 +0.02(+0.01%)
Apr 21, 2021 324.49 327.24 323.68 325.03 669,605 +1.27(+0.39%)
Apr 20, 2021 320.44 325.23 319.41 323.76 875,111 +3.04(+0.95%)
Apr 19, 2021 320.70 324.24 319.95 320.72 989,533 -1.28(-0.40%)
Apr 16, 2021 320.41 322.44 318.02 322.00 1,931,000 +3.49(+1.10%)
Apr 15, 2021 317.03 319.62 316.70 318.51 694,896 +3.34(+1.06%)
Apr 14, 2021 316.54 318.69 314.28 315.17 480,979 +0.00(+0.00%)
Apr 13, 2021 312.90 317.08 312.90 315.17 680,381 +0.69(+0.22%)
Apr 12, 2021 312.73 315.37 312.00 314.48 654,811 +0.19(+0.06%)
Apr 09, 2021 313.36 314.63 312.52 314.29 551,600 +1.19(+0.38%)
Apr 08, 2021 310.67 314.47 309.83 313.10 793,052 +5.19(+1.69%)
Apr 07, 2021 308.83 311.36 306.66 307.91 508,503 -1.59(-0.51%)
Apr 06, 2021 310.37 311.90 308.64 309.50 511,046 -1.39(-0.45%)
Apr 05, 2021 306.18 311.44 306.12 310.89 571,841 +4.58(+1.50%)
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.