Skip to main content

Moody's Corp (NY: MCO )

393.03 +2.79 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 300.38 303.41 298.24 303.22 647,430 +5.03(+1.69%)
Mar 30, 2023 299.82 301.18 296.18 298.18 452,806 +1.38(+0.46%)
Mar 29, 2023 294.88 297.24 293.91 296.81 521,910 +5.51(+1.89%)
Mar 28, 2023 290.39 292.10 289.33 291.30 545,633 +0.80(+0.28%)
Mar 27, 2023 293.71 293.93 288.93 290.50 709,898 +0.44(+0.15%)
Mar 24, 2023 284.76 290.71 282.52 290.05 574,388 +2.34(+0.81%)
Mar 23, 2023 288.13 291.52 286.17 287.71 682,603 -0.46(-0.16%)
Mar 22, 2023 293.93 297.83 288.11 288.17 851,797 -6.20(-2.11%)
Mar 21, 2023 292.67 295.89 291.11 294.37 783,437 +5.60(+1.94%)
Mar 20, 2023 292.65 292.65 285.79 288.77 960,774 -2.78(-0.96%)
Mar 17, 2023 293.55 297.01 288.38 291.56 1,689,120 -3.67(-1.24%)
Mar 16, 2023 288.52 297.56 287.81 295.22 658,509 +5.11(+1.76%)
Mar 15, 2023 286.15 290.43 284.47 290.11 969,062 -0.23(-0.08%)
Mar 14, 2023 287.27 293.51 286.10 290.34 904,777 +7.64(+2.70%)
Mar 13, 2023 277.60 287.07 275.68 282.70 1,529,177 +0.22(+0.08%)
Mar 10, 2023 292.96 293.77 281.29 282.48 1,172,796 -9.87(-3.38%)
Mar 09, 2023 292.99 300.17 290.86 292.35 1,135,121 +0.92(+0.32%)
Mar 08, 2023 290.66 293.03 288.68 291.43 864,156 +0.62(+0.21%)
Mar 07, 2023 300.97 301.29 290.06 290.80 814,383 -9.90(-3.29%)
Mar 06, 2023 296.00 301.42 295.92 300.70 896,736 +4.81(+1.63%)
Mar 03, 2023 290.55 296.65 289.52 295.89 715,447 +8.21(+2.85%)
Mar 02, 2023 282.54 287.95 282.19 287.68 762,184 +1.05(+0.37%)
Mar 01, 2023 285.74 290.20 285.74 286.63 469,947 -0.86(-0.30%)
Feb 28, 2023 286.58 291.18 285.41 287.49 840,412 +0.44(+0.15%)
Feb 27, 2023 291.34 291.34 286.21 287.06 399,300 +0.47(+0.16%)
Feb 24, 2023 285.34 287.65 283.70 286.59 555,751 -5.15(-1.77%)
Feb 23, 2023 292.30 293.79 286.79 291.74 580,061 +0.79(+0.27%)
Feb 22, 2023 292.01 293.43 288.49 290.95 868,685 -0.42(-0.15%)
Feb 21, 2023 293.54 294.63 289.08 291.38 829,336 -6.53(-2.19%)
Feb 17, 2023 296.32 298.54 294.25 297.91 861,164 -1.04(-0.35%)
Feb 16, 2023 301.43 302.57 298.56 298.95 657,233 -7.87(-2.56%)
Feb 15, 2023 302.07 307.22 302.07 306.81 617,205 +1.37(+0.45%)
Feb 14, 2023 309.30 310.83 305.41 305.44 703,796 -4.43(-1.43%)
Feb 13, 2023 304.26 309.88 303.99 309.87 595,556 +6.70(+2.21%)
Feb 10, 2023 301.08 303.63 299.88 303.17 531,665 -0.24(-0.08%)
Feb 09, 2023 311.41 311.41 302.37 303.40 876,042 -4.92(-1.60%)
Feb 08, 2023 312.81 313.54 307.45 308.32 556,310 -5.83(-1.86%)
Feb 07, 2023 308.42 314.62 306.44 314.15 844,710 +3.33(+1.07%)
Feb 06, 2023 315.74 316.39 309.92 310.82 875,523 -9.72(-3.03%)
Feb 03, 2023 318.89 321.46 314.30 320.55 1,066,117 -5.07(-1.56%)
Feb 02, 2023 325.02 331.96 322.37 325.62 1,211,164 +6.15(+1.92%)
Feb 01, 2023 317.03 322.33 314.78 319.47 1,534,233 +0.51(+0.16%)
Jan 31, 2023 315.46 320.44 312.82 318.96 1,544,833 +8.45(+2.72%)
Jan 30, 2023 311.91 315.08 309.73 310.51 985,084 -5.32(-1.68%)
Jan 27, 2023 311.84 317.15 311.62 315.82 637,629 +1.35(+0.43%)
Jan 26, 2023 313.54 315.19 310.35 314.47 924,161 +2.45(+0.79%)
Jan 25, 2023 307.09 312.16 303.99 312.02 1,276,418 +0.37(+0.12%)
Jan 24, 2023 313.74 316.19 310.24 311.65 1,130,715 -4.77(-1.51%)
Jan 23, 2023 314.42 320.75 314.36 316.43 928,280 -0.28(-0.09%)
Jan 20, 2023 311.31 318.60 309.40 316.70 2,610,380 +7.42(+2.40%)
Jan 19, 2023 308.58 313.50 304.60 309.28 890,953 -3.48(-1.11%)
Jan 18, 2023 313.01 317.84 311.14 312.76 1,833,044 +2.87(+0.92%)
Jan 17, 2023 310.90 313.50 308.82 309.90 1,679,335 -0.94(-0.30%)
Jan 13, 2023 305.39 311.30 305.29 310.83 845,769 +2.10(+0.68%)
Jan 12, 2023 306.02 309.22 300.63 308.73 798,900 +4.91(+1.62%)
Jan 11, 2023 296.43 304.44 295.42 303.82 778,242 +10.06(+3.42%)
Jan 10, 2023 286.45 293.95 286.45 293.76 478,018 +6.38(+2.22%)
Jan 09, 2023 288.86 294.26 286.99 287.37 761,258 +1.08(+0.38%)
Jan 06, 2023 275.45 286.38 272.43 286.30 579,642 +12.86(+4.70%)
Jan 05, 2023 277.19 278.46 272.66 273.44 412,553 -7.33(-2.61%)
Jan 04, 2023 278.16 282.25 276.58 280.77 595,601 +7.55(+2.76%)
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.