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

Moody's Corp (NY: MCO )

412.02 +2.97 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2020 209.85 213.38 202.59 203.31 1,434,633 -10.30(-4.82%)
Mar 30, 2020 213.55 217.56 209.84 213.61 1,068,308 +1.95(+0.92%)
Mar 27, 2020 207.00 217.77 207.00 211.66 1,358,322 -3.98(-1.85%)
Mar 26, 2020 201.54 218.66 201.02 215.64 1,717,183 +16.53(+8.30%)
Mar 25, 2020 186.00 209.47 184.69 199.11 1,754,791 +10.94(+5.81%)
Mar 24, 2020 168.47 188.99 165.36 188.17 1,461,347 +29.47(+18.57%)
Mar 23, 2020 164.90 174.99 157.83 158.69 1,768,394 -10.30(-6.09%)
Mar 20, 2020 173.35 175.91 164.83 168.99 2,098,601 -2.03(-1.19%)
Mar 19, 2020 166.84 174.45 159.57 171.02 2,715,678 +3.42(+2.04%)
Mar 18, 2020 175.83 180.09 158.83 167.60 2,931,708 -26.66(-13.73%)
Mar 17, 2020 181.58 198.43 178.31 194.26 2,129,113 +16.04(+9.00%)
Mar 16, 2020 174.95 186.43 173.03 178.22 2,971,376 -26.60(-12.99%)
Mar 13, 2020 196.58 205.30 187.00 204.82 2,423,175 +1.74(+0.86%)
Mar 12, 2020 192.58 203.91 181.68 203.08 2,738,551 +0.00(+0.00%)
Mar 11, 2020 212.35 213.07 198.67 203.08 1,676,905 -15.71(-7.18%)
Mar 10, 2020 212.25 218.78 205.61 218.78 2,297,063 +16.10(+7.94%)
Mar 09, 2020 209.70 215.07 201.29 202.68 2,654,193 -26.55(-11.58%)
Mar 06, 2020 232.32 235.02 222.43 229.23 2,285,855 -13.59(-5.60%)
Mar 05, 2020 250.18 254.47 239.14 242.82 1,620,195 -16.31(-6.29%)
Mar 04, 2020 247.20 259.88 245.76 259.14 1,270,609 +16.06(+6.61%)
Mar 03, 2020 248.23 253.09 239.82 243.07 1,804,840 -6.39(-2.56%)
Mar 02, 2020 236.38 249.72 233.22 249.47 1,587,235 +18.74(+8.12%)
Feb 28, 2020 227.49 232.30 223.07 230.73 2,069,368 -3.88(-1.66%)
Feb 27, 2020 246.89 246.89 234.45 234.62 2,074,078 -16.28(-6.49%)
Feb 26, 2020 250.43 257.10 250.37 250.90 989,587 +0.94(+0.38%)
Feb 25, 2020 257.62 259.01 248.69 249.96 1,134,607 -5.99(-2.34%)
Feb 24, 2020 254.23 258.24 253.39 255.94 1,029,912 -4.82(-1.85%)
Feb 21, 2020 265.56 265.56 258.15 260.76 1,002,211 -6.75(-2.52%)
Feb 20, 2020 273.05 273.98 264.01 267.51 1,043,336 -6.18(-2.26%)
Feb 19, 2020 270.63 275.55 270.48 273.69 1,028,185 +4.44(+1.65%)
Feb 18, 2020 266.41 269.37 262.77 269.25 803,849 +2.73(+1.03%)
Feb 14, 2020 262.25 266.68 261.88 266.52 971,458 +4.85(+1.85%)
Feb 13, 2020 262.01 263.24 257.12 261.66 949,524 -0.61(-0.23%)
Feb 12, 2020 260.92 265.71 251.77 262.28 1,022,999 +2.32(+0.89%)
Feb 11, 2020 258.80 261.83 257.78 259.95 986,467 +2.46(+0.95%)
Feb 10, 2020 256.08 257.79 255.47 257.50 760,261 +0.89(+0.35%)
Feb 07, 2020 257.10 258.23 255.02 256.61 675,194 -0.49(-0.19%)
Feb 06, 2020 255.57 258.94 255.37 257.10 841,123 +3.52(+1.39%)
Feb 05, 2020 258.29 258.33 251.18 253.58 745,521 -2.42(-0.94%)
Feb 04, 2020 254.78 258.31 253.94 255.99 773,578 +5.61(+2.24%)
Feb 03, 2020 247.71 250.87 247.71 250.38 779,922 +4.05(+1.64%)
Jan 31, 2020 251.02 253.07 245.70 246.33 862,835 -6.73(-2.66%)
Jan 30, 2020 249.30 253.14 248.23 253.07 587,375 +3.01(+1.20%)
Jan 29, 2020 249.89 252.25 249.05 250.06 460,532 +0.46(+0.18%)
Jan 28, 2020 245.87 249.88 245.20 249.59 814,243 +4.86(+1.99%)
Jan 27, 2020 243.00 245.76 241.74 244.73 737,410 -0.48(-0.20%)
Jan 24, 2020 247.44 248.35 244.02 245.21 516,533 -1.41(-0.57%)
Jan 23, 2020 246.01 247.98 244.95 246.62 844,343 -0.36(-0.15%)
Jan 22, 2020 247.59 247.96 246.03 246.99 621,928 +1.08(+0.44%)
Jan 21, 2020 246.38 247.60 245.35 245.90 949,633 -1.24(-0.50%)
Jan 17, 2020 247.13 247.75 245.35 247.14 865,650 +1.52(+0.62%)
Jan 16, 2020 244.57 245.79 243.82 245.62 628,797 +2.90(+1.19%)
Jan 15, 2020 239.16 244.28 238.72 242.73 893,025 +3.45(+1.44%)
Jan 14, 2020 241.06 241.84 239.08 239.27 575,215 -1.98(-0.82%)
Jan 13, 2020 238.06 241.28 238.06 241.25 736,974 +3.32(+1.39%)
Jan 10, 2020 239.82 240.56 236.98 237.93 619,527 -0.79(-0.33%)
Jan 09, 2020 236.53 239.27 236.39 238.72 845,500 +3.10(+1.32%)
Jan 08, 2020 232.19 237.17 232.19 235.62 924,898 +4.43(+1.92%)
Jan 07, 2020 232.70 235.22 231.00 231.19 775,278 -0.83(-0.36%)
Jan 06, 2020 229.91 232.10 229.50 232.02 745,277 +0.72(+0.31%)
Jan 03, 2020 229.12 231.77 228.85 231.30 495,997 -0.58(-0.25%)
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.