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

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Dec 31, 2020 280.73 280.73 280.73 633,442 +4.58(+1.66%)
Dec 30, 2020 273.46 276.47 272.41 276.15 633,442 +4.62(+1.70%)
Dec 29, 2020 271.17 272.96 269.61 271.53 589,133 +2.67(+0.99%)
Dec 28, 2020 271.95 271.95 267.75 268.86 535,578 -0.88(-0.33%)
Dec 24, 2020 266.30 270.21 266.30 269.74 217,424 +3.08(+1.15%)
Dec 23, 2020 272.22 275.13 266.51 266.67 434,183 -5.39(-1.98%)
Dec 22, 2020 268.59 272.37 267.79 272.05 909,928 +2.33(+0.86%)
Dec 21, 2020 272.00 272.52 264.77 269.72 928,655 -4.36(-1.59%)
Dec 18, 2020 270.59 275.39 269.67 274.08 1,620,498 +3.20(+1.18%)
Dec 17, 2020 273.49 275.20 269.94 270.88 761,340 -0.47(-0.17%)
Dec 16, 2020 268.87 272.08 267.19 271.36 835,716 +3.06(+1.14%)
Dec 15, 2020 266.69 270.82 265.49 268.30 716,204 +2.68(+1.01%)
Dec 14, 2020 267.71 271.44 265.48 265.62 616,968 -0.02(-0.01%)
Dec 11, 2020 263.88 266.83 262.95 265.64 399,593 +0.64(+0.24%)
Dec 10, 2020 265.54 267.65 263.20 265.00 547,241 -1.30(-0.49%)
Dec 09, 2020 269.74 269.79 262.07 266.30 1,034,717 -3.38(-1.25%)
Dec 08, 2020 272.52 273.50 269.35 269.67 805,801 -4.15(-1.52%)
Dec 07, 2020 276.73 276.98 272.19 273.82 635,533 -2.48(-0.90%)
Dec 04, 2020 271.41 278.92 271.13 276.30 1,088,465 +5.59(+2.07%)
Dec 03, 2020 267.95 271.89 267.95 270.71 1,178,620 +1.85(+0.69%)
Dec 02, 2020 269.93 271.68 267.91 268.86 766,662 -1.19(-0.44%)
Dec 01, 2020 274.41 276.01 268.45 270.05 1,215,069 -3.04(-1.11%)
Nov 30, 2020 271.08 274.06 268.24 273.09 1,578,968 +4.95(+1.85%)
Nov 27, 2020 270.04 271.93 267.25 268.14 404,969 +0.63(+0.23%)
Nov 25, 2020 264.06 267.63 262.40 267.51 1,073,164 +4.83(+1.84%)
Nov 24, 2020 262.81 263.92 259.92 262.68 1,416,643 +0.72(+0.27%)
Nov 23, 2020 266.21 267.98 261.64 261.96 640,751 -2.03(-0.77%)
Nov 20, 2020 264.77 266.63 262.65 264.00 762,380 -0.60(-0.23%)
Nov 19, 2020 264.00 265.48 261.60 264.60 546,626 +1.45(+0.55%)
Nov 18, 2020 266.41 266.95 263.15 263.15 622,943 -2.00(-0.75%)
Nov 17, 2020 263.89 267.06 263.81 265.15 645,444 -0.82(-0.31%)
Nov 16, 2020 267.40 268.36 263.43 265.97 660,765 +0.13(+0.05%)
Nov 13, 2020 267.91 268.53 263.75 265.84 602,948 -0.90(-0.34%)
Nov 12, 2020 271.07 271.88 265.44 266.74 614,530 -3.77(-1.40%)
Nov 11, 2020 263.93 272.49 263.93 270.51 708,298 +9.57(+3.67%)
Nov 10, 2020 266.86 266.86 258.74 260.94 1,105,898 -4.94(-1.86%)
Nov 09, 2020 294.06 294.06 265.09 265.88 1,550,336 -14.65(-5.22%)
Nov 06, 2020 280.97 282.56 276.02 280.53 505,668 -0.41(-0.15%)
Nov 05, 2020 280.35 283.54 277.46 280.95 695,400 +5.26(+1.91%)
Nov 04, 2020 263.16 278.37 263.16 275.69 927,775 +15.86(+6.10%)
Nov 03, 2020 260.02 264.06 259.11 259.83 733,827 +3.14(+1.22%)
Nov 02, 2020 257.29 263.99 254.46 256.69 954,595 +2.92(+1.15%)
Oct 30, 2020 252.18 259.02 250.44 253.77 1,193,568 -0.10(-0.04%)
Oct 29, 2020 252.13 256.76 244.37 253.86 1,277,669 +1.10(+0.44%)
Oct 28, 2020 252.38 254.55 248.99 252.76 927,217 -4.18(-1.63%)
Oct 27, 2020 260.72 262.87 255.99 256.94 629,989 -2.71(-1.04%)
Oct 26, 2020 259.92 261.51 257.09 259.65 745,267 -2.78(-1.06%)
Oct 23, 2020 263.87 265.23 260.80 262.43 763,838 -0.81(-0.31%)
Oct 22, 2020 267.50 268.62 261.78 263.25 1,003,400 -4.29(-1.60%)
Oct 21, 2020 275.00 277.28 267.39 267.53 496,675 -7.94(-2.88%)
Oct 20, 2020 275.08 278.62 272.77 275.48 493,047 +0.83(+0.30%)
Oct 19, 2020 279.61 282.89 273.53 274.64 652,278 -4.37(-1.57%)
Oct 16, 2020 281.35 285.76 278.95 279.02 528,771 -1.37(-0.49%)
Oct 15, 2020 278.26 280.64 274.51 280.39 635,096 +0.36(+0.13%)
Oct 14, 2020 283.91 285.88 279.83 280.03 496,656 -3.19(-1.12%)
Oct 13, 2020 283.77 286.20 280.74 283.22 399,269 +0.08(+0.03%)
Oct 12, 2020 286.58 286.82 282.61 283.14 516,722 -1.35(-0.47%)
Oct 09, 2020 283.58 284.93 282.48 284.49 398,235 +2.50(+0.89%)
Oct 08, 2020 279.17 283.81 279.17 281.99 356,126 +3.75(+1.35%)
Oct 07, 2020 278.82 281.10 277.21 278.24 479,969 +0.30(+0.11%)
Oct 06, 2020 286.05 286.46 276.08 277.94 704,655 -6.99(-2.45%)
Oct 05, 2020 285.60 287.58 281.93 284.93 345,744 +1.18(+0.42%)
Oct 02, 2020 279.81 286.10 277.69 283.75 470,237 +0.44(+0.16%)
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.