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

Moody's Corp (NY: MCO )

411.26 -0.76 (-0.18%)
Streaming Delayed Price Updated: 10:32 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 (%)
Feb 28, 2022 313.42 319.14 311.12 314.48 1,598,350 -1.63(-0.52%)
Feb 25, 2022 314.92 317.75 311.61 316.11 1,503,527 +1.66(+0.53%)
Feb 24, 2022 303.59 315.69 302.99 314.45 1,112,780 +3.72(+1.20%)
Feb 23, 2022 316.76 320.92 309.95 310.73 835,653 -4.05(-1.29%)
Feb 22, 2022 312.72 317.78 311.64 314.79 794,124 -0.52(-0.16%)
Feb 18, 2022 315.30 0 +0.43(+0.14%)
Feb 17, 2022 321.20 321.97 313.32 314.87 1,333,307 -7.29(-2.26%)
Feb 16, 2022 319.36 324.11 318.29 322.16 818,208 +0.78(+0.24%)
Feb 15, 2022 321.01 321.94 319.26 321.38 691,814 +6.19(+1.96%)
Feb 14, 2022 322.44 323.70 313.15 315.19 1,547,574 -8.59(-2.65%)
Feb 11, 2022 340.59 341.04 322.11 323.79 1,863,798 -17.39(-5.10%)
Feb 10, 2022 335.42 345.73 327.73 341.18 2,384,028 +6.70(+2.00%)
Feb 09, 2022 340.07 340.07 333.20 334.48 1,087,601 +4.92(+1.49%)
Feb 08, 2022 326.43 330.22 321.36 329.56 1,103,986 +1.66(+0.51%)
Feb 07, 2022 337.42 339.42 326.72 327.90 860,752 -10.11(-2.99%)
Feb 04, 2022 329.78 341.98 329.37 338.00 1,108,727 +6.35(+1.92%)
Feb 03, 2022 328.70 335.86 331.65 955,502 -6.52(-1.93%)
Feb 02, 2022 330.33 338.77 329.32 338.17 961,767 +3.07(+0.92%)
Feb 01, 2022 335.18 335.47 327.43 335.10 949,370 +0.88(+0.26%)
Jan 31, 2022 328.13 334.31 334.22 748,065 +6.32(+1.93%)
Jan 28, 2022 318.27 328.06 313.82 327.90 789,640 +10.32(+3.25%)
Jan 27, 2022 320.57 325.42 316.58 317.58 1,134,477 +1.35(+0.43%)
Jan 26, 2022 321.63 327.14 315.00 316.24 1,094,961 -0.48(-0.15%)
Jan 25, 2022 328.44 330.94 315.96 316.71 1,703,390 -18.56(-5.54%)
Jan 24, 2022 327.01 335.74 320.25 335.28 988,847 +2.15(+0.65%)
Jan 21, 2022 336.62 340.26 332.24 333.12 803,112 -3.31(-0.98%)
Jan 20, 2022 340.18 345.61 335.73 336.44 791,561 -1.33(-0.39%)
Jan 19, 2022 338.42 345.38 337.33 337.76 598,491 +2.15(+0.64%)
Jan 18, 2022 338.86 340.25 333.75 335.61 1,174,948 -8.90(-2.58%)
Jan 14, 2022 344.50 0 -8.81(-2.49%)
Jan 13, 2022 364.29 366.80 352.92 353.31 584,661 -10.05(-2.76%)
Jan 12, 2022 360.19 363.82 358.58 363.36 623,932 +4.91(+1.37%)
Jan 11, 2022 352.45 358.48 347.99 358.45 888,838 +5.91(+1.68%)
Jan 10, 2022 358.96 358.96 348.43 352.53 977,562 -10.34(-2.85%)
Jan 07, 2022 364.76 365.48 361.14 362.87 517,766 -2.16(-0.59%)
Jan 06, 2022 365.72 367.12 358.85 365.04 876,036 -2.37(-0.64%)
Jan 05, 2022 376.78 378.30 367.35 367.40 574,165 -8.98(-2.39%)
Jan 04, 2022 375.58 378.08 372.31 376.39 542,439 +2.61(+0.70%)
Jan 03, 2022 381.72 382.49 370.82 373.78 656,050 -6.81(-1.79%)
Dec 31, 2021 380.70 381.84 378.60 380.59 509,996 -0.47(-0.12%)
Dec 30, 2021 388.67 389.14 380.46 381.06 475,506 -6.82(-1.76%)
Dec 29, 2021 389.18 391.22 387.22 387.88 364,840 -1.33(-0.34%)
Dec 28, 2021 391.23 393.40 388.01 389.20 329,158 -0.05(-0.01%)
Dec 27, 2021 388.76 389.43 385.80 389.25 514,462 +2.15(+0.56%)
Dec 23, 2021 386.73 389.60 385.94 387.10 312,452 +2.23(+0.58%)
Dec 22, 2021 381.40 385.17 380.78 384.86 404,678 +3.59(+0.94%)
Dec 21, 2021 380.42 382.48 377.27 381.27 440,004 +4.23(+1.12%)
Dec 20, 2021 378.59 379.42 372.81 377.04 501,092 -6.53(-1.70%)
Dec 17, 2021 384.10 388.60 380.26 383.57 1,063,532 -2.22(-0.58%)
Dec 16, 2021 389.55 390.48 381.88 385.79 790,560 -1.76(-0.46%)
Dec 15, 2021 383.25 387.92 379.40 387.55 469,274 +5.64(+1.48%)
Dec 14, 2021 386.37 388.82 377.85 381.91 610,752 -6.68(-1.72%)
Dec 13, 2021 387.86 389.94 386.32 388.60 737,673 +1.02(+0.26%)
Dec 10, 2021 385.42 387.82 383.32 387.57 355,544 +4.24(+1.11%)
Dec 09, 2021 388.11 390.15 383.24 383.33 568,071 -4.54(-1.17%)
Dec 08, 2021 388.43 390.02 385.83 387.88 585,793 -0.33(-0.09%)
Dec 07, 2021 383.42 390.37 383.42 388.21 658,671 +12.66(+3.37%)
Dec 06, 2021 377.15 378.59 370.29 375.55 679,574 +0.61(+0.16%)
Dec 03, 2021 382.93 384.97 369.88 374.94 868,383 -4.26(-1.12%)
Dec 02, 2021 371.02 380.87 370.63 379.19 895,102 +8.65(+2.33%)
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.