Indicators

Moody's Corp (NY: MCO )

413.92 +1.90 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	256.20	258.30	252.50	257.61	1,293,111	+2.52(+0.99%)
May 28, 2020	251.43	258.79	249.69	255.08	1,296,950	+5.78(+2.32%)
May 27, 2020	253.74	254.03	246.03	249.30	836,758	-0.88(-0.35%)
May 26, 2020	253.37	254.11	249.60	250.18	836,462	+2.77(+1.12%)
May 22, 2020	246.40	249.00	242.87	247.40	399,133	+2.94(+1.20%)
May 21, 2020	246.27	247.03	242.78	244.47	1,275,272	-2.41(-0.98%)
May 20, 2020	248.53	250.29	246.10	246.87	768,750	+2.26(+0.93%)
May 19, 2020	249.77	251.71	244.24	244.61	994,775	-5.13(-2.06%)
May 18, 2020	247.04	252.42	246.53	249.75	1,170,434	+8.17(+3.38%)
May 15, 2020	248.14	251.25	239.56	241.57	2,799,660	-2.46(-1.01%)
May 14, 2020	235.10	244.47	233.71	244.03	1,162,944	+5.91(+2.48%)
May 13, 2020	239.24	243.58	234.83	238.12	782,066	-2.66(-1.11%)
May 12, 2020	245.10	247.31	240.79	240.79	682,083	-2.47(-1.02%)
May 11, 2020	239.31	245.35	237.72	243.26	718,082	+1.26(+0.52%)
May 08, 2020	241.99	243.89	240.07	242.00	599,838	+3.90(+1.64%)
May 07, 2020	236.02	239.60	234.76	238.09	794,945	+5.96(+2.57%)
May 06, 2020	241.85	242.39	230.98	232.13	877,924	-8.63(-3.59%)
May 05, 2020	239.42	243.00	236.80	240.77	1,150,821	+4.88(+2.07%)
May 04, 2020	229.74	236.36	227.16	235.88	863,410	+3.41(+1.47%)

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.