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

Moody's Corp (NY: MCO )

411.70 -0.32 (-0.08%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Jan 31, 2024 395.65 397.63 389.81 390.34 617,283 -4.45(-1.13%)
Jan 30, 2024 390.30 395.55 389.29 394.79 719,536 +5.22(+1.34%)
Jan 29, 2024 387.04 389.69 383.99 389.58 651,957 +1.97(+0.51%)
Jan 26, 2024 390.67 391.03 387.26 387.60 419,558 -3.30(-0.84%)
Jan 25, 2024 389.79 391.08 387.77 390.90 415,373 +2.65(+0.68%)
Jan 24, 2024 389.79 390.39 387.83 388.25 452,309 +0.12(+0.03%)
Jan 23, 2024 388.38 388.38 383.60 388.13 438,528 +1.03(+0.27%)
Jan 22, 2024 385.93 388.74 385.42 387.11 683,972 +1.94(+0.50%)
Jan 19, 2024 383.79 386.45 381.73 385.17 584,764 +3.62(+0.95%)
Jan 18, 2024 379.61 382.79 377.46 381.54 503,112 +1.91(+0.50%)
Jan 17, 2024 377.37 382.04 377.37 379.63 538,558 -0.45(-0.12%)
Jan 16, 2024 374.87 380.29 374.30 380.08 670,652 +1.93(+0.51%)
Jan 12, 2024 378.20 378.35 374.24 378.14 477,060 +2.98(+0.79%)
Jan 11, 2024 374.87 375.19 369.42 375.17 988,721 +0.21(+0.06%)
Jan 10, 2024 373.44 375.04 370.93 374.96 701,802 +3.50(+0.94%)
Jan 09, 2024 370.89 373.49 369.75 371.45 839,468 -2.62(-0.70%)
Jan 08, 2024 371.47 375.01 370.40 374.07 850,008 +3.99(+1.08%)
Jan 05, 2024 372.72 374.90 368.80 370.08 741,650 -2.79(-0.75%)
Jan 04, 2024 374.23 376.95 372.71 372.87 643,195 -0.74(-0.20%)
Jan 03, 2024 377.65 378.26 371.96 373.61 794,469 -6.55(-1.72%)
Jan 02, 2024 384.36 386.90 377.98 380.16 746,640 -8.71(-2.24%)
Dec 29, 2023 388.94 391.75 387.06 388.87 581,098 -0.07(-0.02%)
Dec 28, 2023 388.72 390.55 388.11 388.94 295,412 +0.42(+0.11%)
Dec 27, 2023 386.38 389.22 384.79 388.52 348,711 +1.88(+0.49%)
Dec 26, 2023 384.71 387.65 383.97 386.64 254,442 +0.74(+0.19%)
Dec 22, 2023 386.98 387.77 383.72 385.90 479,605 +1.44(+0.38%)
Dec 21, 2023 382.13 384.61 379.29 384.46 663,947 +3.66(+0.96%)
Dec 20, 2023 389.41 391.96 380.34 380.79 898,144 -8.05(-2.07%)
Dec 19, 2023 388.60 391.39 387.67 388.84 775,801 -0.46(-0.12%)
Dec 18, 2023 388.06 389.85 385.67 389.30 668,617 +1.92(+0.50%)
Dec 15, 2023 391.39 391.39 385.00 387.38 1,190,896 -2.55(-0.65%)
Dec 14, 2023 393.00 395.19 388.79 389.92 859,333 +0.80(+0.20%)
Dec 13, 2023 380.17 389.57 378.56 389.13 846,264 +10.21(+2.69%)
Dec 12, 2023 376.72 379.06 376.32 378.92 817,401 +2.97(+0.79%)
Dec 11, 2023 372.90 377.18 370.39 375.95 862,301 +2.97(+0.80%)
Dec 08, 2023 370.38 376.68 368.39 372.99 1,287,801 +1.97(+0.53%)
Dec 07, 2023 372.57 374.09 369.85 371.02 870,452 -0.80(-0.21%)
Dec 06, 2023 375.26 376.54 371.37 371.81 894,588 -2.22(-0.59%)
Dec 05, 2023 371.73 374.27 367.62 374.03 887,453 +1.71(+0.46%)
Dec 04, 2023 367.16 372.76 366.90 372.32 1,002,591 +2.88(+0.78%)
Dec 01, 2023 362.42 369.58 360.14 369.44 941,691 +6.06(+1.67%)
Nov 30, 2023 358.87 363.62 357.13 363.38 1,890,140 +3.06(+0.85%)
Nov 29, 2023 361.67 362.49 359.86 360.32 926,325 +0.71(+0.20%)
Nov 28, 2023 358.70 361.23 356.94 359.62 730,553 -0.12(-0.03%)
Nov 27, 2023 359.80 360.63 357.83 359.74 803,589 -1.08(-0.30%)
Nov 24, 2023 363.38 363.38 359.66 360.81 426,995 -2.16(-0.60%)
Nov 22, 2023 363.34 367.07 362.38 362.97 1,282,125 +1.51(+0.42%)
Nov 21, 2023 359.37 362.30 358.49 361.46 1,013,426 +2.67(+0.75%)
Nov 20, 2023 354.18 359.55 353.48 358.79 1,321,095 +4.41(+1.24%)
Nov 17, 2023 352.30 355.36 351.02 354.37 871,431 +3.08(+0.88%)
Nov 16, 2023 350.63 352.44 349.90 351.29 966,501 +2.85(+0.82%)
Nov 15, 2023 348.50 351.62 348.12 348.44 844,870 -0.47(-0.13%)
Nov 14, 2023 345.99 350.89 345.99 348.91 1,132,827 +7.61(+2.23%)
Nov 13, 2023 340.49 342.86 339.96 341.30 748,818 -1.05(-0.31%)
Nov 10, 2023 339.77 342.80 336.63 342.35 767,127 +4.66(+1.38%)
Nov 09, 2023 337.81 340.93 335.62 337.69 893,255 +1.14(+0.34%)
Nov 08, 2023 333.35 337.14 332.62 336.55 537,452 +2.84(+0.85%)
Nov 07, 2023 331.83 336.30 329.91 333.71 659,292 +2.42(+0.73%)
Nov 06, 2023 329.11 331.56 327.60 331.29 647,904 +2.01(+0.61%)
Nov 03, 2023 327.88 333.99 327.11 329.29 957,047 +4.56(+1.40%)
Nov 02, 2023 316.94 325.26 315.50 324.73 1,374,082 +13.86(+4.46%)
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.