Skip to main content

Moody's Corp (NY: MCO )

399.88 -5.92 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 409.74 409.87 403.73 405.80 545,919 -4.80(-1.17%)
May 24, 2024 408.06 411.51 406.32 410.60 498,501 +3.58(+0.88%)
May 23, 2024 415.34 415.66 406.55 407.02 707,809 -8.07(-1.94%)
May 22, 2024 413.15 417.75 412.46 415.09 820,925 +2.14(+0.52%)
May 21, 2024 412.39 415.27 410.35 412.95 485,587 +0.38(+0.09%)
May 20, 2024 412.11 414.22 411.04 412.57 420,448 -1.35(-0.33%)
May 17, 2024 413.71 414.34 409.37 413.92 874,969 +1.90(+0.46%)
May 16, 2024 408.72 414.49 408.72 412.02 541,489 +2.97(+0.73%)
May 15, 2024 403.56 413.19 402.67 409.05 847,616 +7.78(+1.94%)
May 14, 2024 398.60 401.60 393.84 401.27 751,265 +4.61(+1.16%)
May 13, 2024 400.46 401.93 396.61 396.66 355,031 -2.86(-0.72%)
May 10, 2024 402.42 403.20 399.08 399.52 668,687 -1.18(-0.29%)
May 09, 2024 394.86 401.30 393.19 400.70 561,437 +5.58(+1.41%)
May 08, 2024 394.01 395.89 392.91 395.12 551,992 +1.97(+0.50%)
May 07, 2024 389.19 393.72 387.98 393.15 755,140 +6.26(+1.62%)
May 06, 2024 381.74 387.15 381.08 386.90 782,950 +7.12(+1.88%)
May 03, 2024 380.21 382.15 377.11 379.77 794,660 +4.15(+1.11%)
May 02, 2024 368.07 376.87 359.30 375.62 1,349,935 +3.50(+0.94%)
May 01, 2024 369.09 376.83 368.79 372.12 946,416 +2.56(+0.69%)
Apr 30, 2024 371.55 373.40 368.69 369.56 1,118,436 -4.28(-1.15%)
Apr 29, 2024 375.74 377.22 371.26 373.84 988,103 -1.51(-0.40%)
Apr 26, 2024 374.17 378.20 371.20 375.35 719,946 +0.95(+0.25%)
Apr 25, 2024 379.21 380.14 371.86 374.40 899,664 -6.02(-1.58%)
Apr 24, 2024 380.50 381.71 376.82 380.42 583,752 -0.96(-0.25%)
Apr 23, 2024 378.21 382.88 376.32 381.38 573,420 +2.90(+0.77%)
Apr 22, 2024 375.82 379.68 374.02 378.47 505,999 +4.58(+1.23%)
Apr 19, 2024 375.20 375.59 370.57 373.89 822,219 +0.07(+0.02%)
Apr 18, 2024 376.41 379.18 368.65 373.82 791,194 -0.81(-0.22%)
Apr 17, 2024 374.22 377.60 372.50 374.63 577,208 +4.67(+1.26%)
Apr 16, 2024 372.22 374.46 369.52 369.96 901,919 -2.80(-0.75%)
Apr 15, 2024 381.18 383.81 371.20 372.76 773,172 -3.61(-0.96%)
Apr 12, 2024 379.49 381.26 375.08 376.38 625,654 -6.38(-1.67%)
Apr 11, 2024 384.02 385.92 380.75 382.75 663,014 -0.91(-0.24%)
Apr 10, 2024 388.85 390.92 383.24 383.66 592,814 -13.40(-3.38%)
Apr 09, 2024 400.23 400.23 393.49 397.06 399,618 +1.82(+0.46%)
Apr 08, 2024 392.65 397.48 391.53 395.25 700,329 +3.59(+0.92%)
Apr 05, 2024 390.11 392.97 386.98 391.66 621,037 +0.90(+0.23%)
Apr 04, 2024 394.79 401.55 390.38 390.76 894,506 -0.87(-0.22%)
Apr 03, 2024 390.41 393.29 389.65 391.63 624,728 +1.24(+0.32%)
Apr 02, 2024 394.46 394.46 387.77 390.39 1,183,974 -2.68(-0.68%)
Apr 01, 2024 393.18 397.33 391.77 393.07 699,628 +0.86(+0.22%)
Mar 28, 2024 391.50 393.34 393.19 392.21 567,426 +2.78(+0.71%)
Mar 27, 2024 393.99 395.18 386.66 389.43 470,966 -0.68(-0.17%)
Mar 26, 2024 387.66 391.19 385.51 390.11 737,717 +4.34(+1.13%)
Mar 25, 2024 385.92 387.50 384.20 385.77 746,163 -1.07(-0.28%)
Mar 22, 2024 396.70 397.18 386.78 386.84 496,216 -7.96(-2.02%)
Mar 21, 2024 393.18 394.97 390.22 394.80 734,099 +5.40(+1.39%)
Mar 20, 2024 387.78 389.98 385.68 389.40 569,214 +3.00(+0.78%)
Mar 19, 2024 384.60 388.98 383.81 386.40 691,323 +3.11(+0.81%)
Mar 18, 2024 385.09 388.36 382.84 383.28 799,277 -0.08(-0.02%)
Mar 15, 2024 377.94 385.09 377.94 383.36 1,155,469 +0.75(+0.20%)
Mar 14, 2024 387.50 391.17 380.21 382.62 458,073 -5.60(-1.44%)
Mar 13, 2024 388.53 390.46 386.28 388.21 340,628 +0.09(+0.02%)
Mar 12, 2024 386.55 389.96 384.22 388.12 338,113 +4.07(+1.06%)
Mar 11, 2024 385.14 385.95 382.08 384.05 412,051 -2.15(-0.56%)
Mar 08, 2024 391.31 392.38 385.51 386.21 494,444 -4.56(-1.17%)
Mar 07, 2024 392.18 393.66 388.36 390.77 673,476 +2.54(+0.66%)
Mar 06, 2024 382.51 388.80 382.51 388.22 818,489 +6.52(+1.71%)
Mar 05, 2024 380.03 384.09 379.51 381.71 797,742 +0.00(+0.00%)
Mar 04, 2024 378.21 383.70 376.84 381.71 797,127 +0.46(+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.