Skip to main content

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 358.22 362.96 356.48 362.72 1,893,585 +3.05(+0.85%)
Nov 29, 2023 361.01 361.83 359.20 359.67 928,014 +0.70(+0.20%)
Nov 28, 2023 358.05 360.58 356.29 358.96 731,885 -0.12(-0.03%)
Nov 27, 2023 359.14 359.98 357.18 359.08 805,054 -1.07(-0.30%)
Nov 24, 2023 362.72 362.72 359.00 360.15 427,773 -2.16(-0.60%)
Nov 22, 2023 362.68 366.41 361.72 362.31 1,284,462 +1.51(+0.42%)
Nov 21, 2023 358.72 361.64 357.83 360.80 1,015,273 +2.67(+0.74%)
Nov 20, 2023 353.53 358.90 352.84 358.13 1,323,503 +4.40(+1.24%)
Nov 17, 2023 351.66 354.71 350.38 353.73 873,019 +3.07(+0.88%)
Nov 16, 2023 349.99 351.80 349.26 350.65 968,263 +2.85(+0.82%)
Nov 15, 2023 347.87 350.98 347.49 347.81 846,410 -0.47(-0.13%)
Nov 14, 2023 345.36 350.25 345.36 348.27 1,134,892 +7.60(+2.23%)
Nov 13, 2023 339.87 342.24 339.34 340.68 750,183 -1.05(-0.31%)
Nov 10, 2023 339.15 342.18 336.02 341.73 768,526 +4.65(+1.38%)
Nov 09, 2023 337.20 340.31 335.01 337.08 894,884 +1.14(+0.34%)
Nov 08, 2023 332.74 336.52 332.02 335.94 538,431 +2.84(+0.85%)
Nov 07, 2023 331.23 335.69 329.31 333.10 660,494 +2.41(+0.73%)
Nov 06, 2023 328.51 330.96 327.00 330.69 649,085 +2.00(+0.61%)
Nov 03, 2023 327.28 333.38 326.51 328.69 958,792 +4.55(+1.40%)
Nov 02, 2023 316.36 324.67 314.92 324.13 1,376,587 +13.83(+4.46%)
Nov 01, 2023 306.14 312.38 304.70 310.30 1,008,358 +4.84(+1.58%)
Oct 31, 2023 303.69 306.97 301.47 305.46 736,620 +1.67(+0.55%)
Oct 30, 2023 302.27 305.21 296.40 303.79 785,434 +4.31(+1.44%)
Oct 27, 2023 308.18 308.79 298.50 299.48 812,546 -8.05(-2.62%)
Oct 26, 2023 309.56 312.63 307.44 307.53 839,555 -4.14(-1.33%)
Oct 25, 2023 316.39 322.28 309.70 311.67 1,454,032 +8.58(+2.83%)
Oct 24, 2023 307.44 309.11 300.56 303.09 1,555,948 -3.41(-1.11%)
Oct 23, 2023 304.65 310.16 304.63 306.50 714,701 -0.55(-0.18%)
Oct 20, 2023 307.82 309.04 305.29 307.05 1,346,040 -1.96(-0.64%)
Oct 19, 2023 311.79 313.89 307.86 309.01 553,264 -2.42(-0.78%)
Oct 18, 2023 316.36 316.52 311.39 311.43 530,697 -7.32(-2.30%)
Oct 17, 2023 316.71 322.18 315.79 318.75 393,493 -0.02(-0.01%)
Oct 16, 2023 317.69 322.42 316.04 318.77 502,124 +3.99(+1.27%)
Oct 13, 2023 317.64 318.55 312.15 314.78 457,686 -2.51(-0.79%)
Oct 12, 2023 324.69 324.69 315.54 317.29 549,588 -5.54(-1.72%)
Oct 11, 2023 321.73 323.34 320.10 322.84 580,337 +3.62(+1.13%)
Oct 10, 2023 315.46 322.06 314.86 319.22 852,914 +3.47(+1.10%)
Oct 09, 2023 312.55 316.74 312.06 315.75 441,364 +1.25(+0.40%)
Oct 06, 2023 309.59 316.09 308.24 314.50 649,061 +3.09(+0.99%)
Oct 05, 2023 310.95 312.30 309.03 311.40 601,179 -0.50(-0.16%)
Oct 04, 2023 306.70 312.32 305.26 311.90 904,159 +6.63(+2.17%)
Oct 03, 2023 311.76 312.50 304.38 305.26 541,635 -8.35(-2.66%)
Oct 02, 2023 311.35 316.89 311.11 313.61 657,649 +0.05(+0.02%)
Sep 29, 2023 318.28 319.58 312.73 313.56 737,235 -2.27(-0.72%)
Sep 28, 2023 312.50 317.09 312.50 315.83 608,534 +3.92(+1.26%)
Sep 27, 2023 314.07 316.39 310.33 311.92 959,498 -0.91(-0.29%)
Sep 26, 2023 316.96 318.14 312.52 312.83 1,060,449 -7.32(-2.29%)
Sep 25, 2023 320.54 320.60 319.30 320.15 420,521 -1.40(-0.44%)
Sep 22, 2023 321.61 324.95 321.19 321.55 390,779 -0.05(-0.02%)
Sep 21, 2023 330.91 332.51 321.26 321.60 668,997 -11.49(-3.45%)
Sep 20, 2023 338.96 340.11 332.91 333.08 374,865 -4.80(-1.42%)
Sep 19, 2023 339.89 340.83 335.35 337.88 335,284 -2.69(-0.79%)
Sep 18, 2023 337.69 342.12 337.05 340.57 364,175 +2.19(+0.65%)
Sep 15, 2023 341.15 344.04 338.17 338.38 941,388 -7.61(-2.20%)
Sep 14, 2023 343.43 347.57 341.22 345.98 562,275 +5.61(+1.65%)
Sep 13, 2023 336.97 341.37 336.14 340.37 557,907 +3.96(+1.18%)
Sep 12, 2023 334.93 338.54 334.41 336.41 462,021 -0.55(-0.16%)
Sep 11, 2023 338.43 338.57 334.98 336.96 525,320 -0.01(-0.00%)
Sep 08, 2023 339.68 340.26 336.52 336.97 541,827 -2.33(-0.69%)
Sep 07, 2023 336.14 340.24 335.57 339.30 564,165 +1.43(+0.42%)
Sep 06, 2023 335.16 338.95 334.53 337.87 540,967 +2.36(+0.70%)
Sep 05, 2023 336.01 337.57 332.97 335.51 554,752 -1.01(-0.30%)
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.