Chronicle Journal: Finance

Moody's Corp (NY: MCO )

396.31 USD +12.22 (+3.18%)
Streaming Delayed Price Updated: 11:53 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 386.88 391.47 382.51 384.09 544,716 -8.42(-2.15%)
Nov 24, 2021 384.75 393.23 384.35 392.51 407,153 +5.90(+1.53%)
Nov 23, 2021 383.66 387.17 378.41 386.61 373,958 +2.04(+0.53%)
Nov 22, 2021 386.78 391.49 384.27 384.57 594,338 -2.85(-0.74%)
Nov 19, 2021 397.20 398.12 386.50 387.42 672,562 -7.62(-1.93%)
Nov 18, 2021 398.28 397.52 394.75 395.04 508,339 -2.24(-0.56%)
Nov 17, 2021 400.80 402.41 386.85 397.28 960,500 -4.36(-1.09%)
Nov 16, 2021 391.04 403.54 391.04 401.64 630,332 +10.86(+2.78%)
Nov 15, 2021 388.15 394.94 387.39 390.78 764,437 +2.76(+0.71%)
Nov 12, 2021 386.50 390.45 384.36 388.02 579,203 +2.57(+0.67%)
Nov 11, 2021 389.45 390.93 382.22 385.45 399,517 -2.24(-0.58%)
Nov 10, 2021 391.91 387.69 623,385 -4.61(-1.18%)
Nov 09, 2021 387.27 393.39 387.06 392.30 591,583 +5.03(+1.30%)
Nov 08, 2021 387.81 390.03 384.96 387.27 769,970 +0.16(+0.04%)
Nov 05, 2021 391.00 393.19 386.81 387.11 533,056 -1.93(-0.50%)
Nov 04, 2021 387.57 391.91 387.01 389.04 588,904 +2.49(+0.64%)
Nov 03, 2021 392.00 394.99 382.45 386.55 626,779 -4.15(-1.06%)
Nov 02, 2021 394.30 396.18 390.00 390.70 620,062 -3.69(-0.94%)
Nov 01, 2021 406.82 404.15 391.30 394.39 551,837 -9.76(-2.41%)
Oct 29, 2021 407.41 407.73 400.30 404.15 774,432 -2.54(-0.62%)
Oct 28, 2021 396.45 407.08 395.32 406.69 714,839 +14.05(+3.58%)
Oct 27, 2021 390.47 395.39 388.95 392.64 746,710 +2.30(+0.59%)
Oct 26, 2021 388.00 390.34 595,821 +5.24(+1.36%)
Oct 25, 2021 381.69 386.30 379.58 385.10 545,491 +3.44(+0.90%)
Oct 22, 2021 377.40 382.50 376.79 381.66 410,141 +5.46(+1.45%)
Oct 21, 2021 370.87 376.45 367.52 376.20 384,969 +4.26(+1.15%)
Oct 20, 2021 380.30 380.30 370.96 371.94 525,580 -7.02(-1.85%)
Oct 19, 2021 374.67 379.58 374.67 378.96 399,760 +4.96(+1.33%)
Oct 18, 2021 371.11 374.35 368.92 374.00 577,697 +2.82(+0.76%)
Oct 15, 2021 373.14 373.14 368.82 371.18 704,947 +0.69(+0.19%)
Oct 14, 2021 365.71 370.58 365.71 370.49 328,969 +9.02(+2.50%)
Oct 13, 2021 363.42 363.42 358.39 361.47 342,237 +0.54(+0.15%)
Oct 12, 2021 362.28 365.17 359.60 360.93 366,080 +0.88(+0.24%)
Oct 11, 2021 360.73 366.35 360.04 360.05 360,785 -2.22(-0.61%)
Oct 08, 2021 364.36 364.81 359.86 362.27 388,395 -0.72(-0.20%)
Oct 07, 2021 362.35 367.08 362.19 362.99 842,199 +5.04(+1.41%)
Oct 06, 2021 350.98 358.60 349.80 357.95 454,652 +2.57(+0.72%)
Oct 05, 2021 351.75 359.14 350.88 355.38 562,342 +5.65(+1.62%)
Oct 04, 2021 357.63 357.63 346.88 349.73 636,972 -9.52(-2.65%)
Oct 01, 2021 357.50 361.88 353.65 359.25 415,805 +4.14(+1.17%)
Sep 30, 2021 361.46 362.95 355.00 355.11 661,689 -4.31(-1.20%)
Sep 29, 2021 357.46 361.53 355.62 359.42 511,667 +3.93(+1.11%)
Sep 28, 2021 364.51 366.08 353.03 355.49 702,147 -12.71(-3.45%)
Sep 27, 2021 374.57 374.57 365.72 368.20 488,422 -8.07(-2.14%)
Sep 24, 2021 375.81 378.61 373.31 376.27 337,282 -0.65(-0.17%)
Sep 23, 2021 371.20 377.47 371.20 376.92 485,348 +6.54(+1.77%)
Sep 22, 2021 372.36 372.36 367.14 370.38 335,690 +0.94(+0.25%)
Sep 21, 2021 370.83 371.94 368.94 369.44 363,215 +0.51(+0.14%)
Sep 20, 2021 366.00 370.54 365.39 368.93 704,917 -1.07(-0.29%)
Sep 17, 2021 377.60 378.70 368.78 370.00 1,260,875 -10.33(-2.72%)
Sep 16, 2021 380.65 382.70 380.07 380.33 461,416 +0.52(+0.14%)
Sep 15, 2021 381.67 383.25 376.75 379.81 418,726 -0.34(-0.09%)
Sep 14, 2021 380.81 382.26 378.53 380.15 352,083 +0.98(+0.26%)
Sep 13, 2021 385.26 386.99 374.54 379.17 345,256 -3.36(-0.88%)
Sep 10, 2021 384.88 385.80 381.04 382.53 354,664 +0.03(+0.01%)
Sep 09, 2021 383.02 385.52 381.59 382.50 497,434 +0.56(+0.15%)
Sep 08, 2021 382.00 384.08 380.01 381.94 765,024 +0.17(+0.04%)
Sep 07, 2021 387.74 387.74 379.48 381.77 437,067 -3.62(-0.94%)
Sep 03, 2021 384.19 386.62 382.86 385.39 337,420 -0.30(-0.08%)
Sep 02, 2021 384.19 386.37 381.82 385.69 422,869 +3.58(+0.94%)
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.