Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

522.84 -4.64 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 530.08 531.93 522.35 522.84 779,889 -4.64(-0.88%)
Feb 13, 2025 518.11 528.09 507.46 527.48 1,386,158 +22.04(+4.36%)
Feb 12, 2025 509.07 512.25 497.81 505.44 1,184,438 -7.15(-1.39%)
Feb 11, 2025 506.91 513.04 504.32 512.59 1,004,616 +8.36(+1.66%)
Feb 10, 2025 505.42 505.50 498.00 504.23 847,876 +0.93(+0.18%)
Feb 07, 2025 501.67 506.27 500.46 503.30 829,067 +0.46(+0.09%)
Feb 06, 2025 496.97 504.90 496.04 502.84 1,621,113 +7.00(+1.41%)
Feb 05, 2025 496.80 497.89 491.64 495.84 854,245 +2.71(+0.55%)
Feb 04, 2025 494.58 497.44 491.37 493.13 657,258 -3.34(-0.67%)
Feb 03, 2025 492.23 498.39 487.05 496.47 584,703 -2.97(-0.59%)
Jan 31, 2025 499.36 505.77 498.23 499.44 535,818 +0.24(+0.05%)
Jan 30, 2025 496.20 503.10 496.20 499.20 646,862 +8.88(+1.81%)
Jan 29, 2025 489.80 493.01 487.18 490.32 732,807 -2.68(-0.54%)
Jan 28, 2025 495.00 498.00 491.64 493.00 638,340 -3.09(-0.62%)
Jan 27, 2025 487.32 496.48 479.75 496.09 612,356 +6.44(+1.32%)
Jan 24, 2025 483.48 491.34 483.48 489.65 500,408 +3.53(+0.73%)
Jan 23, 2025 482.50 486.84 479.14 486.12 517,081 +1.49(+0.31%)
Jan 22, 2025 485.04 485.16 481.91 484.63 413,329 -0.12(-0.02%)
Jan 21, 2025 477.65 484.91 477.65 484.75 731,382 +8.90(+1.87%)
Jan 17, 2025 482.06 482.06 475.32 475.85 768,389 -3.15(-0.66%)
Jan 16, 2025 474.28 479.67 466.84 479.00 557,095 +7.65(+1.62%)
Jan 15, 2025 471.76 474.49 467.21 471.35 681,909 +8.77(+1.90%)
Jan 14, 2025 460.83 463.95 459.38 462.58 393,144 +4.70(+1.03%)
Jan 13, 2025 450.58 458.25 450.48 457.88 637,650 +5.07(+1.12%)
Jan 10, 2025 463.67 465.81 449.45 452.81 1,131,555 -19.29(-4.09%)
Jan 08, 2025 463.10 473.36 462.31 472.10 507,705 +8.10(+1.75%)
Jan 07, 2025 473.14 473.67 462.55 464.00 719,712 -9.14(-1.93%)
Jan 06, 2025 478.72 479.83 472.78 473.14 552,576 -6.01(-1.25%)
Jan 03, 2025 474.91 479.99 472.86 479.15 412,303 +6.31(+1.33%)
Jan 02, 2025 474.86 480.17 470.24 472.84 428,014 -0.53(-0.11%)
Dec 31, 2024 473.37 0 -0.16(-0.03%)
Dec 30, 2024 472.31 476.11 469.30 473.53 299,906 -3.23(-0.68%)
Dec 27, 2024 477.88 481.56 474.50 476.76 304,971 -4.43(-0.92%)
Dec 26, 2024 477.75 482.05 477.75 481.19 347,275 +0.81(+0.17%)
Dec 24, 2024 475.08 481.01 475.08 480.38 183,609 +6.62(+1.40%)
Dec 23, 2024 465.05 475.22 464.44 473.76 638,578 +7.41(+1.59%)
Dec 20, 2024 462.09 471.16 457.54 466.35 1,592,287 +2.61(+0.56%)
Dec 19, 2024 469.73 474.38 462.99 463.75 511,356 -6.34(-1.35%)
Dec 18, 2024 485.14 488.95 469.37 470.09 776,909 -15.54(-3.20%)
Dec 17, 2024 486.75 487.67 482.26 485.63 574,515 -3.57(-0.73%)
Dec 16, 2024 490.24 492.71 488.81 489.20 479,552 +0.18(+0.04%)
Dec 13, 2024 495.00 496.51 486.82 489.02 406,326 -5.72(-1.16%)
Dec 12, 2024 496.80 498.75 494.51 494.74 328,029 -2.79(-0.56%)
Dec 11, 2024 492.45 500.91 489.91 497.53 540,015 +6.07(+1.24%)
Dec 10, 2024 490.03 493.65 485.80 491.46 445,415 +0.94(+0.19%)
Dec 09, 2024 491.26 492.78 487.28 490.52 412,131 -4.24(-0.86%)
Dec 06, 2024 492.23 496.81 492.23 494.76 642,225 +3.60(+0.73%)
Dec 05, 2024 496.00 497.00 489.45 491.16 534,604 -7.04(-1.41%)
Dec 04, 2024 492.79 498.59 491.19 498.20 499,999 +4.51(+0.91%)
Dec 03, 2024 497.91 498.64 492.82 493.69 398,585 -3.72(-0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.