Skip to main content

Moody's Corp (NY: MCO )

323.67 +6.79 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 313.05 317.00 310.84 316.88 2,860,643 +3.34(+1.07%)
May 30, 2023 315.24 319.62 312.98 313.54 697,984 +0.54(+0.17%)
May 26, 2023 309.77 313.30 309.04 313.00 764,341 +3.33(+1.08%)
May 25, 2023 310.54 311.00 308.49 309.67 543,043 +0.64(+0.21%)
May 24, 2023 310.97 311.94 308.27 309.03 639,939 -3.76(-1.20%)
May 23, 2023 318.36 319.94 311.85 312.79 695,849 -8.59(-2.67%)
May 22, 2023 314.92 322.21 314.92 321.38 700,122 +6.35(+2.02%)
May 19, 2023 315.10 317.96 312.97 315.03 589,832 +0.88(+0.28%)
May 18, 2023 308.95 314.37 308.00 314.15 452,363 +5.44(+1.76%)
May 17, 2023 309.17 310.58 305.95 308.71 878,361 +2.04(+0.67%)
May 16, 2023 309.07 310.07 306.27 306.67 873,756 -3.64(-1.17%)
May 15, 2023 310.13 313.27 309.11 310.31 726,848 +1.37(+0.44%)
May 12, 2023 309.27 310.54 307.13 308.94 632,068 +0.76(+0.25%)
May 11, 2023 310.34 310.58 307.83 308.18 848,279 -1.63(-0.52%)
May 10, 2023 307.99 310.22 306.36 309.81 1,074,742 +4.64(+1.52%)
May 09, 2023 303.87 306.61 303.34 305.17 585,985 -0.01(-0.00%)
May 08, 2023 304.97 305.86 303.35 305.18 495,393 +1.30(+0.43%)
May 05, 2023 302.61 304.91 302.25 303.88 875,873 +4.98(+1.67%)
May 04, 2023 298.63 300.60 295.71 298.90 949,535 -0.58(-0.19%)
May 03, 2023 306.27 308.25 299.19 299.48 701,959 -5.53(-1.81%)
May 02, 2023 309.93 310.38 303.32 305.01 599,935 -7.49(-2.40%)
May 01, 2023 311.45 314.18 311.14 312.50 561,969 +0.16(+0.05%)
Apr 28, 2023 310.37 312.64 308.25 312.34 579,761 +1.72(+0.55%)
Apr 27, 2023 307.47 311.46 304.68 310.62 731,918 +6.46(+2.13%)
Apr 26, 2023 305.97 308.03 303.19 304.16 1,004,725 -1.53(-0.50%)
Apr 25, 2023 305.99 315.76 304.58 305.69 1,144,961 +3.79(+1.26%)
Apr 24, 2023 303.47 303.89 299.89 301.90 750,177 -0.94(-0.31%)
Apr 21, 2023 303.19 303.24 299.08 302.83 523,537 +0.86(+0.28%)
Apr 20, 2023 299.46 303.61 299.46 301.98 605,964 -0.41(-0.14%)
Apr 19, 2023 302.94 304.90 301.89 302.39 737,984 -2.18(-0.72%)
Apr 18, 2023 304.07 304.92 301.53 304.57 633,795 +1.96(+0.65%)
Apr 17, 2023 300.40 303.31 299.05 302.61 447,660 +1.04(+0.34%)
Apr 14, 2023 303.09 305.31 300.09 301.57 521,502 -1.58(-0.52%)
Apr 13, 2023 298.62 303.25 296.90 303.14 621,884 +5.71(+1.92%)
Apr 12, 2023 301.90 303.07 297.04 297.44 787,917 -1.14(-0.38%)
Apr 11, 2023 296.07 299.46 296.07 298.57 416,071 +3.65(+1.24%)
Apr 10, 2023 294.35 296.03 290.26 294.92 493,830 -2.95(-0.99%)
Apr 06, 2023 301.27 302.09 295.42 297.88 565,862 -4.22(-1.40%)
Apr 05, 2023 302.48 303.28 299.53 302.10 585,625 -1.09(-0.36%)
Apr 04, 2023 305.21 309.52 301.63 303.18 745,204 -0.36(-0.12%)
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.